台積電 (2330)-元大-草屯券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
802
漲跌
▲2
漲幅
+0.25%
成交量
21,732張
產業
上市半導體類股
9606人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－元大-草屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	3.3	798.91	8.7	800.13	802.00	-5.4	42,249	-0.01%
2024/05/07	11.4	795.89	31.1	797.07	800.00	-19.7	42,488	-0.05%
2024/05/06	7.3	789.55	24.7	790.53	786.00	-17.4	42,386	-0.04%
2024/05/03	11.3	779.94	16.1	782.49	780.00	-4.8	42,528	-0.01%
2024/05/02	32.5	776.43	5.5	778.68	772.00	27	42,896	0.06%
2024/04/30	7.1	794.73	25.1	800.27	790.00	-18	42,664	-0.04%
2024/04/29	3.3	791.03	13.6	792.22	795.00	-10.4	42,697	-0.02%
2024/04/26	18.6	784.98	23	785.76	782.00	-4.4	43,335	-0.01%
2024/04/25	17.7	766.89	9.2	767.74	766.00	8.5	45,474	0.02%
2024/04/24	13.7	780.14	32.1	778.25	783.00	-18.4	45,451	-0.04%
2024/04/23	7.7	755.70	17.7	755.23	754.00	-10.1	45,504	-0.02%
2024/04/22	26.1	747.15	20.1	747.32	742.00	6	45,451	0.01%
2024/04/19	144.8	758.78	55.2	756.81	750.00	89.6	45,029	0.20%	大買/
2024/04/18	13.6	799.80	10	805.43	804.00	3.6	43,123	0.01%
2024/04/17	15.5	801.69	10.5	802.02	804.00	5	42,797	0.01%
2024/04/16	38.3	790.98	12.8	791.61	788.00	25.5	42,440	0.06%
2024/04/15	17.5	807.96	13.1	805.64	806.00	4.3	41,990	0.01%
2024/04/12	14.6	820.44	6.8	821.04	818.00	7.8	41,638	0.02%
2024/04/11	5.9	815.98	9.4	816.86	820.00	-3.5	41,415	-0.01%
2024/04/10	10.3	815.50	8.2	816.53	815.00	2.1	41,251	0.01%
2024/04/09	12.9	813.44	50.3	810.83	819.00	-37.5	41,412	-0.09%
2024/04/08	5.8	788.10	6.4	788.33	783.00	-0.6	40,900	0.00%
2024/04/03	10.2	781.66	3.8	783.17	780.00	6.5	40,670	0.02%
2024/04/02	5	785.87	31.9	787.30	790.00	-26.9	40,580	-0.07%
2024/04/01	16.8	772.59	0.2	778.63	770.00	16.6	40,503	0.04%
2024/03/29	4.1	775.47	10.1	777.68	779.00	-6.1	40,421	-0.02%
2024/03/28	14.4	771.27	7.9	771.51	769.00	6.5	40,274	0.02%
2024/03/27	10.5	782.03	2.5	782.27	779.00	8.1	40,132	0.02%
2024/03/26	6.8	784.19	11.4	786.05	782.00	-4.6	40,235	-0.01%
2024/03/25	6.5	781.90	5	783.38	780.00	1.5	40,186	0.00%
2024/03/22	9.5	781.03	8.7	782.93	785.00	0.8	40,326	0.00%
2024/03/21	5.7	779.97	34.5	778.14	784.00	-28.8	40,250	-0.07%
2024/03/20	18.8	761.76	11.5	760.55	758.00	7.3	40,390	0.02%
2024/03/19	8.3	761.21	2.2	760.00	762.00	6	40,358	0.01%
2024/03/18	7.8	761.11	6.6	761.40	764.00	1.2	40,239	0.00%
2024/03/15	34.9	767.60	1.5	765.37	753.00	33.4	40,003	0.08%
2024/03/14	4.2	775.40	4.8	779.13	784.00	-0.6	39,238	0.00%
2024/03/13	7.5	781.20	11.9	780.88	779.00	-4.4	39,097	-0.01%
2024/03/12	14.3	763.14	14.2	760.78	770.00	0.1	38,832	0.00%
2024/03/11	31.9	767.42	10	765.66	766.00	21.9	38,223	0.06%
2024/03/08	38.6	787.87	65	786.95	784.00	-26.4	37,515	-0.07%
2024/03/07	40	762.51	40.4	761.77	760.00	-0.4	36,513	0.00%
2024/03/06	9.4	724.87	40.9	725.60	735.00	-31.5	35,786	-0.09%
2024/03/05	22	732.76	39.2	733.95	730.00	-17.3	35,845	-0.05%
2024/03/04	20.4	719.97	100.7	717.56	725.00	-80.3	35,187	-0.23%
2024/03/01	7.6	689.20	3.6	692.46	689.00	4	34,147	0.01%
2024/02/29	12.2	689.65	10.8	695.36	690.00	1.4	34,066	0.00%
2024/02/27	26.1	694.89	12.7	695.75	698.00	13.3	33,328	0.04%
2024/02/26	11.5	697.57	6.7	697.15	698.00	4.8	33,020	0.01%
2024/02/23	8.3	699.45	31.7	699.44	697.00	-23.4	32,906	-0.07%
2024/02/22	6.7	688.63	26.6	691.75	692.00	-19.9	32,731	-0.06%
2024/02/21	12.2	679.98	4.8	680.88	681.00	7.4	32,546	0.02%
2024/02/20	11.2	682.82	3.8	683.57	687.00	7.4	32,404	0.02%
2024/02/19	7.6	678.22	6.2	680.02	678.00	1.4	32,373	0.00%
2024/02/16	36.6	691.76	15.3	691.77	683.00	21.3	32,637	0.07%
2024/02/15	45.1	699.20	104.1	700.58	697.00	-59.1	32,260	-0.18%	大賣/
2024/02/05	5	643.97	48.1	644.29	646.00	-43.1	31,111	-0.14%
2024/02/02	10.7	631.42	12.8	632.03	635.00	-2.1	30,594	-0.01%
2024/02/01	18.5	622.46	21.7	622.38	628.00	-3.2	30,374	-0.01%
2024/01/31	25.5	630.21	28.4	633.73	628.00	-2.9	29,881	-0.01%
2024/01/30	7.6	642.83	15	646.00	642.00	-7.4	29,440	-0.03%
2024/01/29	2.2	644.95	12.4	646.37	648.00	-10.2	29,324	-0.03%
2024/01/26	14.4	643.16	27.2	643.38	644.00	-12.8	29,119	-0.04%
2024/01/25	3.7	639.03	60.2	637.79	642.00	-56.5	28,924	-0.20%
2024/01/24	2.3	627.47	6.5	628.31	627.00	-4.2	28,285	-0.01%
2024/01/23	4.8	625.27	10.9	627.07	628.00	-6.1	28,269	-0.02%
2024/01/22	20.9	629.44	27	626.82	626.00	-6.1	27,943	-0.02%
2024/01/19	38.1	621.36	209	621.00	626.00	-170.9	27,121	-0.63%	大賣/鉅額交易
2024/01/18	3.2	587.30	42	587.59	588.00	-38.8	24,908	-0.16%
2024/01/17	7.9	580.71	5.5	580.85	581.00	2.4	24,732	0.01%
2024/01/16	3.3	581.56	1.7	584.54	580.00	1.6	24,272	0.01%
2024/01/15	0.1	585.71	13.7	588.99	586.00	-13.6	24,197	-0.06%
2024/01/12	1.4	583.23	8.3	584.87	584.00	-6.9	24,611	-0.03%
2024/01/11	11.1	585.56	11.2	586.59	586.00	-0.1	24,717	0.00%
2024/01/10	2.2	582.66	10.2	583.14	584.00	-8	24,757	-0.03%
2024/01/09	2	586.47	50.4	586.81	586.00	-48.3	24,846	-0.19%
2024/01/08	1.1	583.00	7.5	583.93	583.00	-6.4	24,802	-0.03%
2024/01/05	22.1	575.93	1.2	576.35	576.00	20.9	25,025	0.08%
2024/01/04	3.8	579.25	22	579.95	580.00	-18.2	25,291	-0.07%
2024/01/03	37.4	579.52	0	0.00	578.00	37.4	25,813	0.14%
2024/01/02	2.2	589.97	10.6	591.61	593.00	-8.5	25,450	-0.03%
2023/12/29	6.1	591.83	3	591.27	593.00	3.1	25,432	0.01%
2023/12/28	3.3	591.84	8.5	591.24	593.00	-5.2	25,597	-0.02%
2023/12/27	8.5	587.94	57.9	589.41	592.00	-49.4	25,414	-0.19%
2023/12/26	4.5	584.36	15.7	585.02	586.00	-11.2	25,282	-0.04%
2023/12/25	8.1	582.25	10.6	582.98	581.00	-2.5	25,343	-0.01%
2023/12/22	6.1	580.16	9.2	580.58	582.00	-3.1	25,464	-0.01%
2023/12/21	20.1	576.19	1	578.91	577.00	19.1	25,591	0.07%
2023/12/20	3.3	583.38	17.3	584.93	585.00	-14	25,461	-0.06%
2023/12/19	5.2	581.23	10.3	585.00	585.00	-5.1	25,310	-0.02%
2023/12/18	1.5	578.73	7.3	584.31	585.00	-5.7	25,370	-0.02%
2023/12/15	2.3	585.58	28.7	585.36	585.00	-26.4	25,345	-0.10%
2023/12/14	5.2	580.36	46.5	580.43	582.00	-41.3	24,755	-0.17%
2023/12/13	19	577.25	5.3	577.04	577.00	13.7	24,710	0.06%
2023/12/12	7.1	578.55	2	579.00	578.00	5	25,035	0.02%
2023/12/11	0.2	572.43	3.3	572.01	574.00	-3.1	24,831	-0.01%
2023/12/08	14.1	573.80	14.9	576.16	570.00	-0.8	24,645	0.00%
2023/12/07	13.7	567.27	9.3	569.93	566.00	4.5	24,353	0.02%
2023/12/06	2.1	571.05	1.2	572.83	570.00	0.9	24,250	0.00%
2023/12/05	10	568.36	1.7	569.77	570.00	8.3	24,146	0.03%
2023/12/04	9.2	573.47	2.4	576.08	574.00	6.8	24,120	0.03%
2023/12/01	0.2	575.91	14.3	578.33	579.00	-14.1	23,907	-0.06%
2023/11/30	5.9	573.19	1.2	572.01	577.00	4.6	23,643	0.02%
2023/11/29	19.8	574.23	1.2	576.41	574.00	18.5	23,015	0.08%
2023/11/28	6.1	570.23	19.1	574.73	575.00	-13	22,828	-0.06%
2023/11/27	16.5	570.23	0.2	569.88	568.00	16.2	23,063	0.07%
2023/11/24	6.4	574.23	1.4	575.15	575.00	5.1	23,006	0.02%
2023/11/23	5	575.42	9.2	576.05	578.00	-4.2	23,014	-0.02%
2023/11/22	23	575.80	1.1	576.82	577.00	21.9	22,923	0.10%
2023/11/21	4.8	583.14	18.2	583.54	585.00	-13.5	22,959	-0.06%
2023/11/20	5.8	577.03	1.4	576.05	577.00	4.5	22,748	0.02%
2023/11/17	2.4	580.54	4.4	581.61	580.00	-2.1	22,725	-0.01%
2023/11/16	1.1	581.71	16.2	581.57	583.00	-15.1	22,602	-0.07%
2023/11/15	4.4	579.69	32.5	580.13	581.00	-28.1	22,408	-0.13%
2023/11/14	1.4	573.28	17.6	573.83	572.00	-16.2	21,864	-0.07%
2023/11/13	44.2	572.83	46.1	573.56	571.00	-1.9	21,885	-0.01%
2023/11/10	2.3	555.46	25	556.71	557.00	-22.7	21,625	-0.11%
2023/11/09	1.3	555.42	9	555.36	557.00	-7.7	21,644	-0.04%
2023/11/08	1.1	554.98	11.9	555.46	556.00	-10.8	21,773	-0.05%
2023/11/07	0	550.00	21.3	553.30	555.00	-21.2	21,811	-0.10%
2023/11/06	3.8	552.62	28.1	555.03	550.00	-24.3	21,863	-0.11%
2023/11/03	7.4	546.16	6.1	547.54	549.00	1.3	21,616	0.01%
2023/11/02	0.1	538.58	23.1	541.96	547.00	-23	21,676	-0.11%
2023/11/01	4.6	530.49	1	528.04	528.00	3.6	21,426	0.02%
2023/10/31	13.8	528.44	4.1	529.00	529.00	9.7	21,637	0.04%
2023/10/30	9.5	530.08	1.3	532.00	532.00	8.2	21,635	0.04%
2023/10/27	13.5	532.93	1.1	534.00	533.00	12.4	21,549	0.06%
2023/10/26	26.5	532.26	0.8	535.73	531.00	25.8	21,691	0.12%
2023/10/25	2.1	546.53	11.2	546.99	544.00	-9.1	21,530	-0.04%
2023/10/24	5.6	543.47	1	543.98	544.00	4.6	21,458	0.02%
2023/10/23	10.9	544.02	2.5	543.83	544.00	8.5	21,430	0.04%
2023/10/20	2.4	549.51	30.3	552.71	556.00	-28	21,377	-0.13%
2023/10/19	4.2	545.27	12	544.98	546.00	-7.8	21,032	-0.04%
2023/10/18	14.3	541.41	3.6	544.96	540.00	10.8	21,428	0.05%
2023/10/17	1.4	551.21	1.6	551.60	551.00	-0.2	21,240	0.00%
2023/10/16	8	543.85	2	543.02	545.00	5.9	21,309	0.03%
2023/10/13	3.1	551.59	30.2	551.70	553.00	-27.1	21,326	-0.13%
2023/10/12	4.2	547.76	36.6	547.88	550.00	-32.4	21,037	-0.15%
2023/10/11	2	542.50	38.2	542.61	544.00	-36.2	20,854	-0.17%
2023/10/06	0.2	531.08	16.2	531.68	532.00	-16	20,500	-0.08%
2023/10/05	3.4	525.01	6.9	526.88	528.00	-3.5	20,505	-0.02%
2023/10/04	15.9	520.53	0.9	521.00	520.00	15	20,386	0.07%
2023/10/03	8.7	530.41	0.7	530.86	529.00	8	20,221	0.04%
2023/10/02	3.3	532.35	15	532.20	533.00	-11.7	20,293	-0.06%
2023/09/28	5.5	523.01	5.3	523.42	523.00	0.3	20,345	0.00%
2023/09/27	4.5	520.28	2.1	520.61	522.00	2.3	20,265	0.01%
2023/09/26	31.3	520.56	8.1	519.66	519.00	23.2	20,271	0.11%
2023/09/25	10.8	525.52	3.2	526.37	525.00	7.6	20,079	0.04%
2023/09/22	27.8	523.13	3.5	523.15	522.00	24.2	20,171	0.12%
2023/09/21	29.6	528.35	0.8	528.95	527.00	28.8	19,970	0.14%
2023/09/20	29.4	536.34	0.2	537.00	535.00	29.3	19,742	0.15%
2023/09/19	22.2	539.44	2	539.00	538.00	20.2	19,690	0.10%
2023/09/18	29.9	542.92	4.1	543.37	540.00	25.8	19,827	0.13%
2023/09/15	1.4	549.81	3.4	551.64	558.00	-1.9	19,578	-0.01%
2023/09/14	1.9	547.99	6.7	548.86	550.00	-4.7	19,139	-0.02%
2023/09/13	9.6	542.42	0.1	545.90	541.00	9.5	19,092	0.05%
2023/09/12	7	537.15	6.5	541.62	544.00	0.4	19,458	0.00%
2023/09/11	13.8	537.20	1.3	536.52	536.00	12.5	19,647	0.06%
2023/09/08	8.8	538.03	2.2	536.94	539.00	6.6	19,796	0.03%
2023/09/07	22.8	543.68	0	0.00	542.00	22.8	20,476	0.11%
2023/09/06	1.6	552.15	2.2	552.09	550.00	-0.6	20,571	0.00%
2023/09/05	3.7	550.85	1.1	551.06	552.00	2.6	20,653	0.01%
2023/09/04	0.6	552.95	7.5	555.69	557.00	-6.9	20,834	-0.03%
2023/09/01	1.8	550.42	1.6	548.84	548.00	0.2	21,135	0.00%
2023/08/31	5	550.00	1	549.04	549.00	3.9	21,244	0.02%
2023/08/30	1.2	556.94	4.6	558.12	555.00	-3.5	20,850	-0.02%
2023/08/29	3.2	547.83	2	552.00	552.00	1.2	21,101	0.01%
2023/08/28	2.2	550.52	4.1	550.73	549.00	-2	21,334	-0.01%
2023/08/25	17.1	548.39	2.8	549.57	546.00	14.3	22,536	0.06%
2023/08/24	3.6	561.90	16.9	561.50	564.00	-13.3	22,803	-0.06%
2023/08/23	9.4	549.12	7.9	549.07	552.00	1.5	23,325	0.01%
2023/08/22	7.6	541.10	1.1	541.53	541.00	6.6	24,576	0.03%
2023/08/21	13.1	537.61	0	540.00	537.00	13.1	25,396	0.05%
2023/08/18	10.9	540.88	3.5	541.29	539.00	7.4	25,437	0.03%
2023/08/17	2.9	542.41	4.4	541.38	544.00	-1.5	25,471	-0.01%
2023/08/16	8.8	538.11	2	538.00	542.00	6.8	25,376	0.03%
2023/08/15	5.4	542.69	2.5	543.21	542.00	2.8	25,440	0.01%
2023/08/14	14.1	539.84	11.8	539.46	541.00	2.3	25,923	0.01%
2023/08/11	18.6	549.28	0	0.00	546.00	18.6	26,265	0.07%
2023/08/10	7.4	551.54	2.5	553.15	551.00	4.9	26,324	0.02%
2023/08/09	1.4	553.53	0.4	557.79	554.00	1	26,248	0.00%
2023/08/08	8.3	553.11	1	552.00	552.00	7.3	26,315	0.03%
2023/08/07	2.6	559.39	6.2	559.86	558.00	-3.6	26,222	-0.01%
2023/08/04	14.1	555.09	0.5	555.77	554.00	13.6	26,296	0.05%
2023/08/02	5.2	560.59	2.5	562.23	561.00	2.7	26,129	0.01%
2023/08/01	6.5	566.04	3.4	566.35	567.00	3.2	25,890	0.01%
2023/07/31	6.7	562.76	4.2	567.70	565.00	2.5	25,744	0.01%
2023/07/28	4.1	569.56	5.5	571.19	567.00	-1.4	25,560	-0.01%
2023/07/27	0.1	568.06	3.1	569.32	569.00	-3	25,440	-0.01%
2023/07/26	15.8	566.91	3.2	567.29	566.00	12.6	25,492	0.05%
2023/07/25	6.7	566.27	20.5	565.04	569.00	-13.8	25,684	-0.05%
2023/07/24	30.9	558.31	6.5	558.70	558.00	24.4	25,850	0.09%
2023/07/21	38.2	560.37	8.2	559.80	560.00	29.9	25,950	0.12%
2023/07/20	33.1	579.79	4.1	580.01	579.00	29	25,786	0.11%
2023/07/19	3.6	582.81	1.6	583.81	581.00	1.9	25,816	0.01%
2023/07/18	30.1	583.66	6.2	585.18	581.00	23.9	25,858	0.09%
2023/07/17	3.9	588.46	7.8	589.01	591.00	-3.9	25,796	-0.02%
2023/07/14	4.2	589.43	35.3	590.37	591.00	-31	25,918	-0.12%
2023/07/13	1.4	585.57	13.4	586.97	585.00	-12	25,786	-0.05%
2023/07/12	2.6	574.22	3.6	575.68	578.00	-1	25,606	0.00%
2023/07/11	0	571.00	7.9	574.66	577.00	-7.9	25,648	-0.03%
2023/07/10	2.5	568.70	3.4	569.53	565.00	-0.9	25,775	0.00%
2023/07/07	4.6	566.67	2.3	567.21	565.00	2.4	25,865	0.01%
2023/07/06	47.1	567.97	0.1	568.00	565.00	47	25,930	0.18%
2023/07/05	0.4	581.38	1.5	580.40	582.00	-1	25,578	0.00%
2023/07/04	2.2	582.54	14	583.30	585.00	-11.8	25,472	-0.05%
2023/07/03	2.7	578.01	4.5	577.59	579.00	-1.7	25,609	-0.01%
2023/06/30	5.4	570.45	5.1	569.92	576.00	0.3	25,755	0.00%
2023/06/29	5.3	576.09	2.2	579.32	573.00	3.2	25,697	0.01%
2023/06/28	3.7	574.38	0	0.00	574.00	3.7	25,703	0.01%
2023/06/27	4.5	571.82	6.7	572.56	572.00	-2.2	25,687	-0.01%
2023/06/26	7.1	575.12	56	575.95	574.00	-48.9	25,597	-0.19%
2023/06/21	7.8	580.04	4.8	581.43	581.00	2.9	25,510	0.01%
2023/06/20	3.7	581.56	0.7	581.43	583.00	3	25,594	0.01%
2023/06/19	8.5	583.14	1.3	583.82	583.00	7.2	26,029	0.03%
2023/06/16	5.2	585.19	3	586.87	589.00	2.1	26,095	0.01%
2023/06/15	8.6	589.23	9.7	589.53	591.00	-1.1	25,657	0.00%
2023/06/14	33	588.69	10.2	588.94	590.00	22.8	25,753	0.09%
2023/06/13	23.9	590.72	117	591.55	593.00	-93.1	25,726	-0.36%	大賣/
2023/06/12	0.5	572.43	25.2	573.32	574.00	-24.7	25,178	-0.10%
2023/06/09	3.1	565.95	10.2	565.58	565.00	-7.1	25,079	-0.03%
2023/06/08	9.4	560.59	6.4	562.80	559.00	3	25,120	0.01%
2023/06/07	12.6	564.34	20.2	565.73	568.00	-7.6	25,136	-0.03%
2023/06/06	0.1	558.09	15.3	558.87	560.00	-15.2	25,036	-0.06%
2023/06/05	19.8	556.58	0.2	556.69	555.00	19.6	25,107	0.08%
2023/06/02	2.5	561.75	13.7	560.98	562.00	-11.2	25,241	-0.04%
2023/06/01	8.9	550.80	7	551.46	551.00	1.9	25,103	0.01%
2023/05/31	14.1	557.49	13.6	555.89	558.00	0.5	25,083	0.00%
2023/05/30	5.3	564.76	11.7	564.97	566.00	-6.4	24,007	-0.03%
2023/05/29	16.8	568.80	33.1	568.43	568.00	-16.3	23,997	-0.07%
2023/05/26	74.7	567.57	105.4	564.95	566.00	-30.7	23,782	-0.13%	大賣/
2023/05/25	0.7	539.02	60	541.03	543.00	-59.3	22,609	-0.26%
2023/05/24	13.4	524.26	0.3	524.73	525.00	13.1	21,955	0.06%
2023/05/23	5.3	527.74	1.4	529.25	530.00	3.9	21,862	0.02%
2023/05/22	0	529.50	8.6	530.20	531.00	-8.6	21,870	-0.04%
2023/05/19	1.1	530.09	41.3	532.52	532.00	-40.2	22,050	-0.18%
2023/05/18	5	530.00	42.3	529.85	530.00	-37.3	22,015	-0.17%
2023/05/17	0.2	514.68	54	516.44	519.00	-53.8	22,326	-0.24%
2023/05/16	2	505.02	21.1	505.31	505.00	-19.1	22,000	-0.09%
2023/05/15	3.2	497.32	8.2	497.56	495.50	-5	22,027	-0.02%
2023/05/12	12.8	500.93	2	499.50	496.00	10.8	22,278	0.05%
2023/05/11	12.8	500.93	2	499.50	499.00	10.8	22,285	0.05%
2023/05/10	49.2	503.73	2	500.54	503.00	47.2	22,646	0.21%
2023/05/09	0	507.44	14.9	507.66	510.00	-14.8	22,723	-0.07%
2023/05/08	16.7	505.03	21.4	505.92	504.00	-4.6	22,966	-0.02%
2023/05/05	1.6	500.47	2.3	499.99	500.00	-0.7	23,305	0.00%
2023/05/04	0.5	498.98	1.6	498.81	498.00	-1.1	23,897	0.00%
2023/05/03	12.5	496.20	1.8	497.19	496.00	10.7	24,239	0.04%
2023/05/02	3.8	499.61	7.5	500.55	501.00	-3.7	25,256	-0.01%
2023/04/28	30.1	498.93	7.5	499.89	502.00	22.6	27,073	0.08%
2023/04/27	13.3	492.27	4.4	491.97	493.50	8.9	27,121	0.03%
2023/04/26	15.7	492.71	10.2	495.42	491.50	5.5	27,201	0.02%
2023/04/25	30.2	500.61	20.3	500.73	498.00	9.9	27,974	0.04%
2023/04/24	6.2	505.70	8.2	506.65	507.00	-1.9	27,708	-0.01%
2023/04/21	2.4	515.30	3.6	518.31	511.00	-1.2	27,776	0.00%
2023/04/20	6.8	512.56	3.7	514.77	513.00	3.1	27,903	0.01%
2023/04/19	13.8	512.25	6.2	513.10	510.00	7.6	28,393	0.03%
2023/04/18	8.7	515.78	5.2	516.03	515.00	3.5	28,390	0.01%
2023/04/17	3.4	516.21	7.1	519.17	520.00	-3.6	28,529	-0.01%
2023/04/14	2.6	515.73	6.5	516.51	516.00	-3.8	28,605	-0.01%
2023/04/13	15.9	513.94	2.6	514.61	510.00	13.3	28,552	0.05%
2023/04/12	15.5	519.23	1.8	519.32	520.00	13.7	28,488	0.05%
2023/04/11	4.6	524.60	2.4	524.58	524.00	2.2	28,475	0.01%
2023/04/10	1.7	531.13	1.2	531.16	529.00	0.5	28,640	0.00%
2023/04/07	0.6	530.03	3.3	530.99	531.00	-2.7	28,687	-0.01%
2023/04/06	4.7	528.31	4.2	528.27	530.00	0.4	28,691	0.00%
2023/03/31	4.3	533.00	9.7	535.01	533.00	-5.4	28,682	-0.02%
2023/03/30	1.9	534.50	2.7	534.43	535.00	-0.8	28,524	0.00%
2023/03/29	3.1	528.35	3.2	528.68	530.00	-0.1	28,807	0.00%
2023/03/28	6.3	525.79	5.5	526.01	525.00	0.8	29,037	0.00%
2023/03/27	4.7	532.82	2.5	532.61	531.00	2.3	29,101	0.01%
2023/03/24	5.3	537.28	19.7	537.66	539.00	-14.4	29,626	-0.05%
2023/03/23	4.7	534.95	22.3	534.92	538.00	-17.5	29,664	-0.06%
2023/03/22	1	528.36	69.6	529.82	533.00	-68.7	29,729	-0.23%
2023/03/21	3.4	513.16	7.3	515.49	517.00	-3.9	29,578	-0.01%
2023/03/20	11.4	511.17	0.5	514.56	512.00	10.9	29,623	0.04%
2023/03/17	2.2	514.50	31.2	516.27	518.00	-29	29,857	-0.10%
2023/03/16	7.9	506.21	24.1	508.12	505.00	-16.2	29,759	-0.05%
2023/03/15	9.5	513.72	3	513.71	511.00	6.6	30,002	0.02%
2023/03/14	11.5	510.79	4.4	511.20	510.00	7.1	30,291	0.02%
2023/03/13	5.7	514.04	21.7	513.38	516.00	-16	30,423	-0.05%
2023/03/10	18.5	513.28	1.1	515.00	513.00	17.4	30,537	0.06%
2023/03/09	2.1	523.97	11.7	525.10	522.00	-9.6	30,832	-0.03%
2023/03/08	4.9	520.22	2.5	520.71	521.00	2.3	31,424	0.01%
2023/03/07	3.1	519.77	10.5	523.81	524.00	-7.4	31,652	-0.02%
2023/03/06	1.4	519.60	4.8	521.63	521.00	-3.4	31,886	-0.01%
2023/03/03	18.7	517.30	4.2	516.81	516.00	14.5	32,186	0.05%
2023/03/02	3.2	517.44	2.1	518.10	519.00	1.1	32,254	0.00%
2023/03/01	6.7	506.29	11.4	518.16	522.00	-4.7	32,536	-0.01%
2023/02/24	8.9	517.73	6.2	521.75	511.00	2.7	32,498	0.01%
2023/02/23	9.1	513.89	11	517.71	518.00	-1.8	32,298	-0.01%
2023/02/22	21.2	506.99	9.2	506.68	507.00	12	32,473	0.04%
2023/02/21	8.4	514.08	13.2	515.00	516.00	-4.8	32,815	-0.01%
2023/02/20	13	514.87	5.8	516.84	517.00	7.2	34,018	0.02%
2023/02/17	24.8	517.96	11.7	517.67	518.00	13.1	35,571	0.04%
2023/02/16	9.3	528.07	19.5	528.87	528.00	-10.2	36,136	-0.03%
2023/02/15	57.3	525.96	42.9	525.93	525.00	14.4	36,969	0.04%
2023/02/14	6.8	544.11	13.7	544.66	545.00	-6.9	36,474	-0.02%
2023/02/13	29.8	542.61	11.1	540.27	541.00	18.8	36,980	0.05%
2023/02/10	3.1	541.67	27.7	543.61	545.00	-24.6	37,131	-0.07%
2023/02/09	7.2	538.99	15.7	539.35	540.00	-8.5	37,247	-0.02%
2023/02/08	3.1	536.97	33.6	537.85	540.00	-30.5	37,407	-0.08%
2023/02/07	19.7	524.47	3.8	524.51	523.00	15.8	37,484	0.04%
2023/02/06	17.7	528.88	0.5	530.04	526.00	17.1	37,468	0.05%
2023/02/03	1.4	539.41	39.8	540.20	542.00	-38.4	37,646	-0.10%
2023/02/02	3.6	539.11	27.1	539.49	540.00	-23.5	37,759	-0.06%
2023/02/01	10	528.02	11.6	527.26	530.00	-1.6	37,711	0.00%
2023/01/31	38.6	527.68	25.1	526.89	522.00	13.5	37,910	0.04%
2023/01/30	177	536.46	139.3	538.79	543.00	37.6	37,683	0.10%	大買/大賣/
2023/01/17	5.9	501.08	10.4	502.13	503.00	-4.5	36,883	-0.01%
2023/01/16	5.2	504.93	54	505.04	505.00	-48.8	37,198	-0.13%
2023/01/13	7.9	501.85	80	502.49	500.00	-72.1	37,224	-0.19%
2023/01/12	7.5	485.95	11.3	486.15	486.50	-3.8	36,813	-0.01%
2023/01/11	4	483.13	19.8	484.01	484.50	-15.7	37,236	-0.04%
2023/01/10	3.4	484.66	33.8	484.81	486.00	-30.4	37,553	-0.08%
2023/01/09	8.1	473.02	75	475.00	481.00	-66.9	37,698	-0.18%
2023/01/06	2.3	458.83	4.1	458.62	458.50	-1.8	37,829	0.00%
2023/01/05	3.3	457.71	21.8	458.05	458.50	-18.5	38,114	-0.05%
2023/01/04	3.3	451.37	8	452.32	449.50	-4.8	38,613	-0.01%
2023/01/03	7.2	447.67	6.8	450.92	453.00	0.4	39,888	0.00%
2022/12/30	4.9	454.29	15.3	451.95	448.50	-10.5	40,170	-0.03%
2022/12/29	17.1	444.90	4.3	445.97	446.00	12.8	40,314	0.03%
2022/12/28	27	448.74	10.5	448.55	451.00	16.6	40,705	0.04%
2022/12/27	3.5	460.52	7.2	460.43	457.00	-3.7	40,835	-0.01%
2022/12/26	9.2	455.63	2.2	456.72	456.50	7	41,264	0.02%
2022/12/23	36.7	456.17	3.1	455.55	455.00	33.7	41,920	0.08%
2022/12/22	2.7	468.04	7.6	467.83	468.00	-4.9	42,189	-0.01%
2022/12/21	16.2	459.22	6.2	459.71	459.00	10	42,527	0.02%
2022/12/20	45.1	460.29	222.8	456.76	457.50	-177.8	42,340	-0.42%	大賣/鉅額交易
2022/12/19	7	467.34	3	466.83	466.50	4	42,359	0.01%
2022/12/16	52.1	467.78	7	469.43	471.00	45.1	42,503	0.11%
2022/12/15	4.6	478.98	9.4	479.50	480.50	-4.9	42,205	-0.01%
2022/12/14	14.4	477.21	10.9	478.01	480.50	3.4	42,204	0.01%
2022/12/13	22	473.60	5.3	472.98	471.50	16.7	42,024	0.04%
2022/12/12	12.9	475.15	2.3	475.25	475.00	10.7	41,755	0.03%
2022/12/09	10.4	480.62	12.3	479.97	481.50	-1.9	42,057	0.00%
2022/12/08	18.6	471.52	14.5	471.28	471.50	4.1	42,010	0.01%
2022/12/07	22.5	479.46	11.5	478.51	475.00	10.9	41,933	0.03%
2022/12/06	17	483.61	7.5	484.99	478.00	9.6	41,599	0.02%
2022/12/05	11.1	492.79	4	495.26	489.00	7.1	41,283	0.02%
2022/12/02	18.6	493.16	5.3	494.01	492.50	13.3	41,276	0.03%
2022/12/01	12.2	503.13	39.9	504.58	498.50	-27.8	41,382	-0.07%
2022/11/30	5.7	485.43	8.6	488.43	490.00	-2.9	40,964	-0.01%
2022/11/29	18.3	480.03	22.9	478.59	487.00	-4.6	40,277	-0.01%
2022/11/28	41.9	485.83	12.4	484.64	480.50	29.5	40,140	0.07%
2022/11/25	8.3	496.59	37.9	497.09	498.00	-29.6	40,144	-0.07%
2022/11/24	5.6	494.03	41.2	494.73	496.00	-35.5	40,134	-0.09%
2022/11/23	17.1	492.92	31.8	493.80	492.00	-14.7	40,081	-0.04%
2022/11/22	8.3	482.62	25.8	486.89	491.00	-17.5	39,966	-0.04%
2022/11/21	225.8	485.96	9.5	484.27	482.00	216.3	39,560	0.55%	大買/鉅額交易
2022/11/18	12	490.06	33.3	490.70	487.00	-21.3	39,221	-0.05%
2022/11/17	28.7	479.21	40.4	482.89	485.00	-11.7	38,864	-0.03%
2022/11/16	73.8	487.73	58.1	486.03	487.00	15.7	38,432	0.04%
2022/11/15	46.1	477.23	127.9	471.22	480.00	-81.8	37,352	-0.22%	大賣/
2022/11/14	20.5	445.97	31.5	446.95	445.00	-11	35,699	-0.03%
2022/11/11	16.1	439.26	156.6	439.92	441.50	-140.4	34,964	-0.40%	大賣/鉅額交易
2022/11/10	35.5	408.53	12.2	409.16	407.50	23.3	34,084	0.07%
2022/11/09	47.4	411.44	67.4	410.57	417.00	-20	33,896	-0.06%
2022/11/08	5.4	397.43	52	397.50	399.00	-46.6	33,380	-0.14%
2022/11/07	8.7	389.41	27.4	390.13	390.00	-18.7	33,175	-0.06%
2022/11/04	25.9	380.55	11.5	382.42	382.00	14.4	32,981	0.04%
2022/11/03	63.2	384.51	5.1	385.40	384.00	58.1	32,855	0.18%
2022/11/02	6.5	392.19	16.8	393.05	395.00	-10.3	32,546	-0.03%
2022/11/01	10.2	389.89	59.5	390.66	391.50	-49.4	32,493	-0.15%
2022/10/31	11.7	384.80	22.1	386.54	390.00	-10.4	32,349	-0.03%
2022/10/28	29	379.00	15.1	378.00	379.50	13.9	32,143	0.04%
2022/10/27	64.1	386.32	25.4	385.82	385.50	38.7	31,934	0.12%
2022/10/26	18	374.07	38.7	376.87	376.00	-20.8	31,837	-0.07%
2022/10/25	98.9	376.10	49.1	376.77	371.00	49.8	31,259	0.16%
2022/10/24	49.7	390.55	14.2	390.63	387.00	35.5	30,471	0.12%
2022/10/21	32.7	391.84	36	392.39	389.50	-3.3	30,258	-0.01%
2022/10/20	29.2	389.37	31.4	392.46	397.50	-2.2	29,946	-0.01%
2022/10/19	70.5	399.19	17.4	399.20	395.50	53.1	29,365	0.18%
2022/10/18	14.1	402.04	21.3	402.27	407.00	-7.2	28,847	-0.02%
2022/10/17	40.6	398.71	27.4	398.97	397.00	13.2	28,600	0.05%
2022/10/14	51.7	413.96	46.3	413.03	412.00	5.4	28,282	0.02%
2022/10/13	20.7	398.96	16.7	398.91	395.00	4.1	27,964	0.01%
2022/10/12	67.3	398.13	19.8	398.36	397.50	47.5	27,663	0.17%
2022/10/11	168.9	406.79	52.7	407.88	401.50	116.2	27,423	0.42%	大買/鉅額交易
2022/10/07	17.9	441.44	6.3	440.13	438.00	11.5	26,691	0.04%
2022/10/06	6.6	449.71	13.9	449.99	451.00	-7.3	26,693	-0.03%
2022/10/05	7.5	446.90	38.1	446.54	445.00	-30.6	26,921	-0.11%
2022/10/04	9.9	428.99	9.1	429.27	429.00	0.8	26,530	0.00%
2022/10/03	28.2	420.53	12.4	419.42	417.00	15.8	26,223	0.06%
2022/09/30	44.4	424.75	20.8	424.72	422.00	23.6	26,254	0.09%
2022/09/29	25.5	437.92	9.3	438.53	435.00	16.2	26,253	0.06%
2022/09/28	36.7	440.62	23.2	440.67	438.00	13.4	26,244	0.05%
2022/09/27	17.2	448.75	10.1	449.36	448.00	7.1	26,506	0.03%
2022/09/26	35	446.16	57	444.51	446.50	-22	26,962	-0.08%
2022/09/23	44.9	458.00	5.4	457.30	455.00	39.5	27,451	0.14%
2022/09/22	32.5	461.24	9.3	461.81	464.50	23.2	27,727	0.08%
2022/09/21	5.8	471.25	5.1	470.71	471.00	0.8	27,741	0.00%
2022/09/20	6.7	471.38	4.6	474.99	476.50	2.1	27,593	0.01%
2022/09/19	18.7	468.66	8.8	467.87	467.00	9.9	27,894	0.04%
2022/09/16	27.2	470.17	9.8	471.64	472.00	17.4	28,073	0.06%
2022/09/15	15.4	477.77	2.1	477.55	476.50	13.3	28,147	0.05%
2022/09/14	23.4	479.29	5	478.90	480.00	18.4	28,278	0.07%
2022/09/13	10.2	492.51	24.7	493.99	493.00	-14.5	28,455	-0.05%
2022/09/12	14.5	488.18	18.2	488.68	486.50	-3.7	28,749	-0.01%
2022/09/08	22.1	473.56	7.2	473.89	475.00	14.8	29,113	0.05%
2022/09/07	36.7	474.96	7.5	474.09	472.50	29.2	29,096	0.10%
2022/09/06	5.8	488.97	31.2	489.72	489.00	-25.4	29,112	-0.09%
2022/09/05	4.5	486.22	5.7	486.09	486.00	-1.2	29,439	0.00%
2022/09/02	31.7	486.54	6.5	486.42	485.00	25.2	29,720	0.08%
2022/09/01	37.5	493.25	7.3	491.96	490.50	30.2	29,578	0.10%
2022/08/31	5.7	499.51	10.2	500.51	505.00	-4.4	29,198	-0.02%
2022/08/30	24.2	497.49	5.2	498.64	496.00	19	28,856	0.07%
2022/08/29	29.3	498.06	9.5	499.66	498.50	19.8	28,778	0.07%
2022/08/26	1.3	512.89	9.7	513.51	512.00	-8.4	28,629	-0.03%
2022/08/25	3.6	507.73	3.7	508.06	508.00	-0.1	28,769	0.00%
2022/08/24	9.3	504.18	2.5	505.09	503.00	6.8	29,098	0.02%
2022/08/23	13.7	503.78	3.2	503.73	504.00	10.5	30,061	0.04%
2022/08/22	20.2	511.68	13.8	511.79	510.00	6.4	30,315	0.02%
2022/08/19	6.9	519.70	9.4	519.11	519.00	-2.5	30,432	-0.01%
2022/08/18	23.5	519.97	4	519.50	520.00	19.5	30,670	0.06%
2022/08/17	4.6	524.34	42.6	524.28	527.00	-38	30,742	-0.12%
2022/08/16	1.4	524.74	10.1	524.68	525.00	-8.7	30,586	-0.03%
2022/08/15	6.7	521.26	15.1	522.64	523.00	-8.4	30,524	-0.03%
2022/08/12	4.6	515.27	7.3	516.37	517.00	-2.7	30,547	-0.01%
2022/08/11	13.3	512.43	19.5	512.92	514.00	-6.2	30,704	-0.02%
2022/08/10	11.4	501.61	1.3	502.00	500.00	10.1	30,818	0.03%
2022/08/09	15.3	506.46	15.8	509.97	510.00	-0.5	30,879	0.00%
2022/08/08	5.7	511.69	2.5	512.43	512.00	3.2	30,879	0.01%
2022/08/05	7	513.91	48.7	512.36	516.00	-41.6	31,041	-0.13%
2022/08/04	3.8	499.31	18.9	499.34	500.00	-15.1	31,033	-0.05%
2022/08/03	8.6	496.03	26.4	496.58	501.00	-17.8	31,051	-0.06%
2022/08/02	38.1	491.59	9.6	490.58	492.00	28.5	31,285	0.09%
2022/08/01	19.4	502.05	4.2	501.90	504.00	15.2	31,013	0.05%
2022/07/29	4.4	506.86	10.7	507.79	509.00	-6.2	31,151	-0.02%
2022/07/28	8.6	504.55	25.5	505.23	501.00	-16.9	31,006	-0.05%
2022/07/27	7.2	493.96	12.5	497.21	502.00	-5.3	30,718	-0.02%
2022/07/26	4.2	495.36	7.6	493.44	495.00	-3.3	30,869	-0.01%
2022/07/25	3.6	499.44	24.9	500.05	499.50	-21.3	31,179	-0.07%
2022/07/22	9.7	503.42	13.2	502.01	503.00	-3.5	31,681	-0.01%
2022/07/21	10.6	495.94	14.9	497.31	501.00	-4.4	32,190	-0.01%
2022/07/20	36.7	496.52	21.4	498.07	495.00	15.3	32,415	0.05%
2022/07/19	9.2	489.52	7.1	490.08	491.00	2.1	32,545	0.01%
2022/07/18	16.4	495.14	23.7	493.19	495.50	-7.3	32,701	-0.02%
2022/07/15	80.9	482.60	51.2	487.33	492.50	29.6	32,356	0.09%
2022/07/14	15.5	471.71	15.4	471.48	475.00	0.1	31,952	0.00%
2022/07/13	25.5	470.27	47.4	470.57	470.50	-21.9	31,697	-0.07%
2022/07/12	17	452.61	13.6	453.71	449.50	3.4	31,226	0.01%
2022/07/11	16.2	465.12	14.2	465.25	462.00	2	31,311	0.01%
2022/07/08	14	466.62	29.6	465.42	467.00	-15.5	31,263	-0.05%
2022/07/07	21.4	454.89	50	453.06	457.50	-28.6	31,229	-0.09%
2022/07/06	17.4	439.51	19.8	439.83	435.50	-2.4	30,937	-0.01%
2022/07/05	15.5	438.81	32.5	441.52	446.00	-16.9	30,873	-0.05%
2022/07/04	41.1	445.05	27.5	444.66	440.00	13.6	30,506	0.04%
2022/07/01	44	462.33	417	466.95	453.50	-373	30,347	-1.23%	大賣/鉅額交易
2022/06/30	54.2	481.65	14.8	480.03	476.00	39.4	29,946	0.13%
2022/06/29	13.3	494.59	11	495.22	491.00	2.3	29,671	0.01%
2022/06/28	2.7	497.25	14.4	497.17	497.50	-11.7	29,540	-0.04%
2022/06/27	10.7	500.62	30.7	500.63	498.50	-20	29,972	-0.07%
2022/06/24	13.6	487.99	12.1	489.13	486.50	1.5	29,589	0.01%
2022/06/23	43.7	487.91	44.5	488.22	485.50	-0.7	29,563	0.00%
2022/06/22	37.4	497.31	12.5	496.25	494.50	24.9	29,273	0.09%
2022/06/21	9.5	502.14	13.5	502.64	505.00	-4	29,091	-0.01%
2022/06/20	48	498.23	48.8	498.81	498.00	-0.8	28,969	0.00%
2022/06/17	57.5	501.15	15.4	501.52	501.00	42	28,737	0.15%
2022/06/16	9.1	510.79	55.4	514.06	508.00	-46.3	28,369	-0.16%
2022/06/15	32.5	509.63	2.1	509.58	509.00	30.4	28,692	0.11%
2022/06/14	35.6	509.38	31.5	508.02	513.00	4.1	29,113	0.01%
2022/06/13	68	516.86	7.5	516.40	516.00	60.5	29,231	0.21%
2022/06/10	27.7	531.17	1	532.04	530.00	26.6	29,915	0.09%
2022/06/09	4.3	539.74	1.1	540.98	541.00	3.2	30,121	0.01%
2022/06/08	1.2	542.94	4.7	542.14	544.00	-3.5	30,495	-0.01%
2022/06/07	8.8	534.41	1.3	535.57	535.00	7.5	30,939	0.02%
2022/06/06	6.3	540.09	0.2	542.33	540.00	6.1	31,482	0.02%
2022/06/02	7.9	541.19	2	541.27	540.00	5.9	32,503	0.02%
2022/06/01	16.9	550.54	7.2	552.19	549.00	9.7	33,586	0.03%
2022/05/31	4.8	542.63	10.8	551.05	560.00	-6	34,031	-0.02%
2022/05/30	4.1	540.71	36.8	541.29	547.00	-32.7	33,392	-0.10%
2022/05/27	1.1	526.94	41.5	526.17	530.00	-40.3	33,493	-0.12%
2022/05/26	43.4	517.07	0.6	522.03	514.00	42.8	34,140	0.13%
2022/05/25	0.6	523.95	4.5	526.19	524.00	-3.9	35,151	-0.01%
2022/05/24	5.1	524.69	4.4	525.38	520.00	0.7	36,006	0.00%
2022/05/23	5.4	530.58	7.2	530.31	528.00	-1.8	36,242	-0.01%
2022/05/20	7.8	527.77	15.9	528.43	530.00	-8.1	36,525	-0.02%
2022/05/19	28.4	523.24	2.9	522.59	522.00	25.5	36,544	0.07%
2022/05/18	31.7	539.69	15.4	538.81	538.00	16.3	36,409	0.04%
2022/05/17	7.9	525.98	40.5	526.62	530.00	-32.6	36,201	-0.09%
2022/05/16	7.3	521.31	8.2	522.49	520.00	-0.9	36,213	0.00%
2022/05/13	16.7	509.47	7.5	511.31	511.00	9.2	36,226	0.03%
2022/05/12	30.4	511.72	13.6	512.28	505.00	16.8	36,205	0.05%
2022/05/11	31.1	521.09	14.3	523.69	521.00	16.7	36,111	0.05%
2022/05/10	28.1	509.33	105.9	506.01	518.00	-77.8	36,236	-0.21%	大賣/
2022/05/09	40.1	521.44	4.7	522.13	520.00	35.5	36,043	0.10%
2022/05/06	28.4	528.39	8.1	529.39	528.00	20.2	36,311	0.06%
2022/05/05	14.2	541.77	14.7	541.99	542.00	-0.5	36,719	0.00%
2022/05/04	7.5	532.92	1.8	532.77	534.00	5.7	36,878	0.02%
2022/05/03	19.2	533.88	7.8	534.06	531.00	11.4	37,474	0.03%
2022/04/29	278.8	546.14	16.7	541.35	538.00	262.1	37,822	0.69%	大買/鉅額交易
2022/04/28	35	526.95	15.8	529.45	531.00	19.3	38,037	0.05%
2022/04/27	63.1	529.40	360.5	528.29	526.00	-297.4	38,056	-0.78%	大賣/鉅額交易
2022/04/26	29.4	547.14	3.2	547.58	546.00	26.2	37,799	0.07%
2022/04/25	64.4	548.11	7.5	549.20	547.00	56.9	37,929	0.15%
2022/04/22	21.9	558.13	2.4	558.18	558.00	19.4	38,201	0.05%
2022/04/21	7.7	566.52	5.5	569.99	565.00	2.2	39,298	0.01%
2022/04/20	2.8	567.23	2.9	568.90	570.00	-0.1	39,626	0.00%
2022/04/19	4.8	565.61	4.1	567.99	565.00	0.7	39,813	0.00%
2022/04/18	29	559.93	5.6	562.10	561.00	23.4	40,089	0.06%
2022/04/15	30.9	562.97	4.4	563.98	562.00	26.5	40,464	0.07%
2022/04/14	8.2	576.35	3.5	576.52	573.00	4.8	40,632	0.01%
2022/04/13	13.8	572.06	20.7	570.90	573.00	-6.9	41,201	-0.02%
2022/04/12	27	557.82	11.8	558.32	557.00	15.2	41,763	0.04%
2022/04/11	49.7	561.06	1.4	563.99	558.00	48.3	42,575	0.11%
2022/04/08	37.9	567.43	1.9	568.16	567.00	36	43,114	0.08%
2022/04/07	46.6	570.26	12.2	570.67	566.00	34.3	42,975	0.08%
2022/04/06	20.7	578.02	3.2	579.41	578.00	17.5	42,670	0.04%
2022/04/01	26.9	585.73	5.2	587.03	589.00	21.7	42,608	0.05%
2022/03/31	7.8	596.29	4.9	597.12	597.00	2.8	42,383	0.01%
2022/03/30	2.5	597.99	47	598.64	600.00	-44.5	42,190	-0.11%
2022/03/29	4.7	587.00	8.3	587.24	589.00	-3.6	41,780	-0.01%
2022/03/28	27.3	583.16	2.9	583.73	584.00	24.4	41,696	0.06%
2022/03/25	7.9	595.64	24.1	596.21	598.00	-16.1	41,541	-0.04%
2022/03/24	6.4	588.38	12.5	590.15	591.00	-6.1	41,462	-0.01%
2022/03/23	3.1	588.05	19.3	589.43	590.00	-16.2	41,530	-0.04%
2022/03/22	10.2	582.28	4	582.75	583.00	6.2	41,462	0.01%
2022/03/21	8.9	586.33	19.7	586.73	586.00	-10.9	41,489	-0.03%
2022/03/18	22	579.59	11.9	580.29	581.00	10.1	41,509	0.02%
2022/03/17	11.2	578.85	47.1	578.93	582.00	-35.9	41,034	-0.09%
2022/03/16	42.3	558.14	13.7	561.20	558.00	28.6	40,193	0.07%
2022/03/15	123.8	559.59	7.5	558.64	558.00	116.3	39,654	0.29%	大買/鉅額交易
2022/03/14	26.4	574.13	1.1	575.27	572.00	25.3	38,771	0.07%
2022/03/11	43.5	576.78	1.2	576.27	575.00	42.3	38,519	0.11%
2022/03/10	22.1	585.78	34.2	586.83	587.00	-12.1	38,267	-0.03%
2022/03/09	53	569.88	7.6	570.39	568.00	45.4	37,892	0.12%
2022/03/08	88.3	564.56	29.8	564.64	563.00	58.5	37,776	0.15%
2022/03/07	102.5	578.10	21	577.81	576.00	81.5	36,818	0.22%	大買/
2022/03/04	98.8	595.66	3.8	595.30	595.00	95	36,413	0.26%
2022/03/03	26.5	602.96	5.7	602.76	602.00	20.8	35,872	0.06%
2022/03/02	47.9	601.51	14.1	602.45	601.00	33.7	35,752	0.09%
2022/03/01	39.4	604.32	7.5	606.92	604.00	31.9	35,275	0.09%
2022/02/25	55.4	604.68	5.9	605.53	604.00	49.4	34,503	0.14%
2022/02/24	68.6	613.45	20.4	611.26	604.00	48.2	33,345	0.14%
2022/02/23	32.7	624.55	8.5	626.31	625.00	24.2	32,459	0.07%
2022/02/22	29	627.33	13.7	627.39	627.00	15.3	32,519	0.05%
2022/02/21	19.1	633.15	1.6	633.77	632.00	17.5	32,286	0.05%
2022/02/18	23.5	637.68	7.2	638.17	637.00	16.3	32,218	0.05%
2022/02/17	18.1	643.24	20.5	642.91	645.00	-2.4	32,220	-0.01%
2022/02/16	9.2	643.63	4.4	644.09	646.00	4.8	32,177	0.01%
2022/02/15	12.5	635.95	0	0.00	633.00	12.5	32,021	0.04%
2022/02/14	43.7	637.03	8.1	637.26	637.00	35.6	31,963	0.11%
2022/02/11	4.5	644.21	31.4	646.64	650.00	-26.9	31,766	-0.08%
2022/02/10	3.7	642.82	19.2	643.44	649.00	-15.5	31,980	-0.05%
2022/02/09	19.7	633.04	0.8	633.57	633.00	18.9	31,733	0.06%
2022/02/08	32.5	636.31	12	641.17	628.00	20.5	31,787	0.06%
2022/02/07	23.2	635.28	2.5	637.65	635.00	20.7	31,425	0.07%
2022/01/26	25.1	637.06	22.2	637.20	636.00	2.9	30,649	0.01%
2022/01/25	38.9	641.66	4.1	641.42	641.00	34.9	30,403	0.11%
2022/01/24	17.6	639.76	23.4	644.41	653.00	-5.9	29,800	-0.02%
2022/01/21	28.6	641.36	12	641.21	641.00	16.5	29,444	0.06%
2022/01/20	21.7	650.39	4.3	651.60	651.00	17.4	28,894	0.06%
2022/01/19	23.4	654.91	17.8	655.83	654.00	5.6	28,369	0.02%
2022/01/18	101.6	668.56	9.2	675.23	662.00	92.4	28,030	0.33%	大買/
2022/01/17	12.3	683.09	88.7	684.36	683.00	-76.4	27,585	-0.28%
2022/01/14	39.1	668.18	108.2	669.80	672.00	-69.1	26,825	-0.26%	大賣/
2022/01/13	28.8	658.27	24	658.88	661.00	4.8	25,511	0.02%
2022/01/12	16.3	653.83	44.4	656.47	660.00	-28.1	25,150	-0.11%
2022/01/11	19.5	643.46	11.5	647.06	651.00	8	24,793	0.03%
2022/01/10	21.8	637.89	24	638.47	643.00	-2.2	24,559	-0.01%
2022/01/07	20.8	636.34	3.8	637.27	634.00	17.1	24,807	0.07%
2022/01/06	28.4	640.02	19.7	641.22	644.00	8.7	24,402	0.04%
2022/01/05	36.9	653.97	22	657.17	650.00	14.9	23,830	0.06%
2022/01/04	46	649.69	91.3	651.82	656.00	-45.3	23,113	-0.20%
2022/01/03	4.7	628.10	86.4	628.21	631.00	-81.8	22,096	-0.37%
2021/12/30	6.5	615.83	16.6	618.24	615.00	-10.2	21,411	-0.05%
2021/12/29	1.5	616.75	73.1	616.90	616.00	-71.6	21,625	-0.33%
2021/12/28	0.3	612.98	48.5	613.63	615.00	-48.3	21,780	-0.22%
2021/12/27	0.2	606.99	6.9	607.50	606.00	-6.7	21,565	-0.03%
2021/12/24	0.1	604.84	3.8	606.31	604.00	-3.6	21,905	-0.02%
2021/12/23	0.1	604.00	10.7	604.31	606.00	-10.6	22,229	-0.05%
2021/12/22	0.4	599.57	0.1	599.00	600.00	0.3	22,772	0.00%
2021/12/21	5.7	598.06	0.8	599.00	597.00	4.9	22,887	0.02%
2021/12/20	9.6	599.20	1.1	599.39	598.00	8.5	22,928	0.04%
2021/12/17	0.2	601.65	3	604.98	607.00	-2.8	22,850	-0.01%
2021/12/16	4.3	602.01	8.8	604.37	605.00	-4.5	22,810	-0.02%
2021/12/15	4.4	599.27	0.5	598.91	600.00	3.9	23,123	0.02%
2021/12/14	8.2	598.02	0.6	599.18	599.00	7.6	23,438	0.03%
2021/12/13	1.4	607.42	0.4	606.29	601.00	1.1	23,437	0.00%
2021/12/10	4.1	603.27	2.7	605.91	605.00	1.4	23,532	0.01%
2021/12/09	3.7	605.04	2.3	603.50	608.00	1.4	23,598	0.01%
2021/12/08	4.2	605.75	6.4	610.49	602.00	-2.1	23,667	-0.01%
2021/12/07	9.3	599.07	7	599.43	607.00	2.3	23,591	0.01%
2021/12/06	17.2	602.89	0.3	603.94	600.00	16.9	23,593	0.07%
2021/12/03	34.8	608.80	3.7	609.07	608.00	31.1	23,830	0.13%
2021/12/02	21.1	610.99	62.9	611.90	615.00	-41.8	23,887	-0.18%
2021/12/01	2.1	598.41	13.9	599.66	600.00	-11.8	24,062	-0.05%
2021/11/30	11	593.78	8.1	597.50	596.00	2.9	24,563	0.01%
2021/11/29	12.3	594.18	13.4	593.72	593.00	-1.2	23,931	0.00%
2021/11/26	17.6	595.95	6.4	595.49	596.00	11.2	24,042	0.05%
2021/11/25	26.3	603.35	2	603.50	603.00	24.3	24,477	0.10%
2021/11/24	16.3	604.78	2.1	603.23	603.00	14.2	24,888	0.06%
2021/11/23	0.4	611.39	4.4	612.98	612.00	-3.9	24,999	-0.02%
2021/11/22	3.1	617.24	8.4	616.04	615.00	-5.3	25,405	-0.02%
2021/11/19	0.1	617.82	73.6	619.56	618.00	-73.6	25,525	-0.29%
2021/11/18	0.1	610.00	8.1	610.72	613.00	-8	25,347	-0.03%
2021/11/17	33.1	611.66	2.7	610.10	610.00	30.3	25,574	0.12%
2021/11/16	8.4	609.00	16.6	609.31	610.00	-8.2	26,005	-0.03%
2021/11/15	2.1	608.00	5.2	609.17	608.00	-3.1	26,303	-0.01%
2021/11/12	2.4	603.31	5.9	608.56	604.00	-3.5	26,772	-0.01%
2021/11/11	3.6	602.53	1.6	602.17	606.00	2	27,033	0.01%
2021/11/10	2.5	610.21	8.7	610.24	612.00	-6.3	27,047	-0.02%
2021/11/09	0.3	610.51	54.4	611.90	611.00	-54.1	27,155	-0.20%
2021/11/08	2.6	600.00	17.5	601.16	602.00	-14.9	26,754	-0.06%
2021/11/05	3.4	596.06	42.2	598.27	600.00	-38.9	26,758	-0.15%
2021/11/04	7.6	587.77	1.3	589.09	587.00	6.2	26,490	0.02%
2021/11/03	2.4	593.87	3.1	594.31	592.00	-0.8	26,481	0.00%
2021/11/02	2.5	591.67	2.4	593.95	592.00	0.1	26,538	0.00%
2021/11/01	4.4	590.98	5.3	591.00	590.00	-0.9	26,537	0.00%
2021/10/29	30.5	590.77	4.7	590.82	590.00	25.8	26,607	0.10%
2021/10/28	5.9	593.84	5.1	593.24	595.00	0.8	26,557	0.00%
2021/10/27	3.4	597.20	12.4	597.94	599.00	-8.9	26,672	-0.03%
2021/10/26	1.2	597.45	5.9	597.26	599.00	-4.7	26,739	-0.02%
2021/10/25	7.1	593.72	3.5	593.98	593.00	3.6	26,792	0.01%
2021/10/22	2.4	596.83	4.3	599.63	600.00	-1.9	27,115	-0.01%
2021/10/21	3.1	601.22	2.5	599.33	596.00	0.6	27,178	0.00%
2021/10/20	28.2	599.75	34.4	601.67	598.00	-6.2	27,268	-0.02%
2021/10/19	4.3	598.71	34.5	597.50	600.00	-30.2	27,250	-0.11%
2021/10/18	48.6	599.67	18.5	599.29	590.00	30.1	27,394	0.11%
2021/10/15	20	591.66	72.4	594.87	600.00	-52.4	27,505	-0.19%
2021/10/14	6.7	575.92	8.2	575.39	573.00	-1.4	26,875	-0.01%
2021/10/13	9.4	571.07	7.3	570.50	571.00	2.1	27,320	0.01%
2021/10/12	14.9	566.58	5.6	570.95	575.00	9.3	27,970	0.03%
2021/10/08	14.3	577.80	23	576.43	575.00	-8.8	27,894	-0.03%
2021/10/07	9.6	577.39	12.8	578.83	580.00	-3.2	28,229	-0.01%
2021/10/06	45.2	567.63	9.3	567.91	571.00	35.9	28,639	0.13%
2021/10/05	14.8	565.10	54.2	562.48	572.00	-39.4	28,619	-0.14%
2021/10/04	12	572.18	7.2	570.92	572.00	4.8	28,539	0.02%
2021/10/01	26.8	573.33	9.3	572.73	574.00	17.5	28,542	0.06%
2021/09/30	21.5	579.69	7.2	581.16	580.00	14.3	28,214	0.05%
2021/09/29	79.6	579.49	8.6	579.02	580.00	71	27,922	0.25%
2021/09/28	6.5	593.62	4.1	593.77	594.00	2.5	27,582	0.01%
2021/09/27	8.9	595.24	8.2	599.93	602.00	0.6	27,608	0.00%
2021/09/24	6.8	593.95	9.3	595.95	598.00	-2.5	27,588	-0.01%
2021/09/23	6	590.91	8.2	590.39	588.00	-2.2	27,724	-0.01%
2021/09/22	90.3	586.28	24.2	586.40	586.00	66	27,840	0.24%
2021/09/17	13.1	606.72	5.8	605.79	600.00	7.3	27,413	0.03%
2021/09/16	18.6	601.70	6.8	602.68	600.00	11.8	27,048	0.04%
2021/09/15	12.9	608.61	7.2	609.73	607.00	5.6	26,949	0.02%
2021/09/14	7.3	614.08	1.2	613.35	613.00	6.1	27,131	0.02%
2021/09/13	5.6	615.42	11.5	614.34	615.00	-5.8	27,354	-0.02%
2021/09/10	8.2	619.61	9.4	620.64	622.00	-1.2	27,838	0.00%
2021/09/09	17.6	614.11	10.4	616.94	619.00	7.2	28,111	0.03%
2021/09/08	22.4	618.36	78.4	619.54	619.00	-56	28,180	-0.20%
2021/09/07	13.4	626.68	20.2	626.13	623.00	-6.7	27,980	-0.02%
2021/09/06	12.4	630.73	74.1	629.99	631.00	-61.6	27,971	-0.22%
2021/09/03	4.4	618.47	62.6	617.84	620.00	-58.2	27,449	-0.21%
2021/09/02	6.6	608.51	14.4	611.38	607.00	-7.8	27,066	-0.03%
2021/09/01	3.2	609.71	26	611.59	613.00	-22.7	26,999	-0.08%
2021/08/31	1.2	604.35	47.3	606.80	614.00	-46.1	26,721	-0.17%
2021/08/30	8	600.00	128.7	603.18	605.00	-120.7	26,128	-0.46%	大賣/鉅額交易
2021/08/27	4.5	595.90	17.3	597.76	599.00	-12.7	25,782	-0.05%
2021/08/26	13	595.04	20.6	595.11	594.00	-7.6	25,682	-0.03%
2021/08/25	3.4	578.89	22.1	581.06	585.00	-18.7	25,316	-0.07%
2021/08/24	2.2	573.98	13.4	573.24	572.00	-11.2	25,155	-0.04%
2021/08/23	4.6	566.08	19.2	566.42	566.00	-14.5	25,251	-0.06%
2021/08/20	25.2	557.50	6.4	555.07	552.00	18.8	25,175	0.07%
2021/08/19	58.1	562.68	7.9	562.98	559.00	50.2	25,451	0.20%
2021/08/18	43.9	569.52	7.8	571.18	574.00	36.1	25,116	0.14%
2021/08/17	6.2	579.76	5.2	580.44	580.00	0.9	24,938	0.00%
2021/08/16	2.2	580.98	12.5	582.39	584.00	-10.2	24,674	-0.04%
2021/08/13	12.8	580.11	2.3	579.25	581.00	10.5	24,808	0.04%
2021/08/12	7.5	584.65	6.3	585.05	586.00	1.1	24,928	0.00%
2021/08/11	9.7	587.00	17.5	587.92	590.00	-7.8	25,152	-0.03%
2021/08/10	1.1	590.04	3.8	592.57	591.00	-2.7	25,546	-0.01%
2021/08/09	1.3	584.61	7.3	587.89	595.00	-6	26,196	-0.02%
2021/08/06	3.4	590.36	3.2	590.48	591.00	0.2	26,530	0.00%
2021/08/05	1.1	595.00	13.4	596.35	596.00	-12.3	27,414	-0.04%
2021/08/04	5.2	595.55	16	595.87	596.00	-10.8	29,354	-0.04%
2021/08/03	2.3	592.19	20.1	592.28	594.00	-17.8	30,002	-0.06%
2021/08/02	0.2	586.39	31.2	585.36	590.00	-31	29,962	-0.10%
2021/07/30	6.9	580.42	7.4	581.00	580.00	-0.5	30,038	0.00%
2021/07/29	8.5	578.97	4	580.52	583.00	4.6	30,233	0.02%
2021/07/28	25.6	574.96	4.9	575.62	579.00	20.7	30,333	0.07%
2021/07/27	16.4	581.30	3.8	583.43	580.00	12.6	30,401	0.04%
2021/07/26	24.9	582.35	5.2	582.81	580.00	19.7	30,799	0.06%
2021/07/23	15.9	585.02	6.5	587.27	585.00	9.3	30,969	0.03%
2021/07/22	3.1	591.64	28.1	592.01	591.00	-25	31,114	-0.08%
2021/07/21	35.7	583.40	4.8	583.35	585.00	30.9	31,118	0.10%
2021/07/20	12.8	581.89	12.7	581.10	581.00	0.1	31,202	0.00%
2021/07/19	54	580.99	48.4	582.60	582.00	5.6	31,407	0.02%
2021/07/16	76.3	591.26	14	591.36	589.00	62.2	31,294	0.20%
2021/07/15	13.7	613.20	39.4	611.99	614.00	-25.7	30,968	-0.08%
2021/07/14	19.8	611.61	52.1	612.30	613.00	-32.3	31,179	-0.10%
2021/07/13	8.6	604.13	71.4	604.62	607.00	-62.8	30,943	-0.20%
2021/07/12	1.5	594.58	26.4	594.52	593.00	-24.9	30,876	-0.08%
2021/07/09	63.2	582.70	12.2	582.11	584.00	51	30,911	0.17%
2021/07/08	17.8	589.76	2.4	588.74	588.00	15.4	30,928	0.05%
2021/07/07	3.6	589.82	8.8	591.93	594.00	-5.2	31,008	-0.02%
2021/07/06	6.8	591.45	4.6	592.17	592.00	2.2	31,101	0.01%
2021/07/05	6.4	590.94	4.4	594.04	591.00	2	31,340	0.01%
2021/07/02	12.1	588.60	37.1	589.82	588.00	-25	31,258	-0.08%
2021/07/01	2.8	592.80	3.1	593.84	593.00	-0.3	31,362	0.00%
2021/06/30	3.9	597.73	16.7	597.99	595.00	-12.8	31,667	-0.04%
2021/06/29	3.1	593.32	16.1	594.33	595.00	-13.1	31,970	-0.04%
2021/06/28	9.4	586.83	2.3	588.86	590.00	7.1	32,137	0.02%
2021/06/25	4.2	591.07	14.5	593.72	591.00	-10.3	32,438	-0.03%
2021/06/24	12.6	591.59	6.2	590.85	590.00	6.4	32,754	0.02%
2021/06/23	9.2	588.56	36.5	591.04	595.00	-27.3	33,092	-0.08%
2021/06/22	40.5	581.87	9.5	582.25	578.00	31	33,647	0.09%
2021/06/21	74.1	586.54	23.9	585.50	583.00	50.2	34,968	0.14%
2021/06/18	15.2	603.14	8.3	604.70	603.00	6.9	34,720	0.02%
2021/06/17	13.5	600.10	5.6	603.79	606.00	7.9	34,743	0.02%
2021/06/16	8.2	606.24	19.7	606.51	605.00	-11.5	35,540	-0.03%
2021/06/15	7.7	607.95	34.7	607.91	609.00	-27	35,598	-0.08%
2021/06/11	6.2	601.48	42.6	601.84	602.00	-36.4	35,823	-0.10%
2021/06/10	10.3	593.95	36	595.15	599.00	-25.7	36,035	-0.07%
2021/06/09	14	584.20	5.1	584.61	586.00	8.8	36,016	0.02%
2021/06/08	4.3	591.53	4.3	590.12	589.00	0	36,234	0.00%
2021/06/07	7.9	589.31	13.7	592.81	592.00	-5.8	36,918	-0.02%
2021/06/04	23.5	591.93	4.2	593.16	595.00	19.3	37,301	0.05%
2021/06/03	7	598.09	8.7	598.08	596.00	-1.7	38,183	0.00%
2021/06/02	4.2	597.36	24.2	596.60	595.00	-19.9	38,551	-0.05%
2021/06/01	10.4	597.25	13.3	596.73	598.00	-2.9	39,517	-0.01%
2021/05/31	7.6	594.15	21.4	595.21	597.00	-13.8	40,346	-0.03%
2021/05/28	22.8	586.07	38.2	588.84	590.00	-15.4	40,639	-0.04%
2021/05/27	18.4	575.97	4.2	577.29	582.00	14.3	41,053	0.03%
2021/05/26	11.5	585.06	11.4	584.65	585.00	0.1	41,879	0.00%
2021/05/25	14.2	579.40	32.6	579.86	583.00	-18.5	42,287	-0.04%
2021/05/24	12.2	568.32	8.7	569.04	568.00	3.5	42,837	0.01%
2021/05/21	9.7	571.67	23.4	571.95	573.00	-13.7	43,410	-0.03%
2021/05/20	10.9	564.52	42.3	565.97	567.00	-31.3	43,561	-0.07%
2021/05/19	11.4	568.69	11.6	567.08	567.00	-0.1	43,903	0.00%
2021/05/18	23.9	566.71	73.2	563.49	572.00	-49.3	44,304	-0.11%
2021/05/17	41.8	549.39	86.7	548.16	549.00	-44.9	45,369	-0.10%
2021/05/14	33	555.97	26	556.01	557.00	6.9	45,319	0.02%
2021/05/13	101	551.99	41.1	550.80	547.00	59.8	45,467	0.13%
2021/05/12	81.8	552.51	82.8	551.61	560.00	-1	45,166	0.00%
2021/05/11	80.3	575.10	40.3	573.73	571.00	39.9	44,280	0.09%
2021/05/10	14.6	590.81	10.1	589.61	589.00	4.5	44,416	0.01%
2021/05/07	9.2	592.90	30.3	596.85	599.00	-21.1	45,584	-0.05%
2021/05/06	21.8	584.26	21.5	585.85	587.00	0.3	46,722	0.00%
2021/05/05	17.7	586.96	7.4	586.65	585.00	10.3	47,208	0.02%
2021/05/04	48.9	588.29	26	588.01	591.00	23	48,387	0.05%
2021/05/03	75.9	591.69	17.9	592.31	588.00	58	49,264	0.12%
2021/04/29	10.9	603.00	8.9	603.06	600.00	1.9	50,651	0.00%
2021/04/28	18.9	603.17	2.8	603.21	602.00	16	51,603	0.03%
2021/04/27	7.1	608.05	9	607.81	610.00	-1.9	52,569	0.00%
2021/04/26	14.2	605.96	34.2	607.06	610.00	-20.1	52,974	-0.04%
2021/04/23	14.2	596.31	15.1	598.83	602.00	-0.9	53,221	0.00%
2021/04/22	36.5	594.27	43.2	592.96	591.00	-6.7	54,289	-0.01%
2021/04/21	40.9	595.02	9.6	594.78	592.00	31.3	54,977	0.06%
2021/04/20	22	597.76	24.5	599.48	602.00	-2.5	55,381	0.00%
2021/04/19	22.6	603.25	6.4	603.37	603.00	16.2	55,639	0.03%
2021/04/16	57.5	606.65	24.4	606.29	610.00	33.1	56,050	0.06%
2021/04/15	18.2	611.62	44.1	614.46	619.00	-25.9	56,233	-0.05%
2021/04/14	29.3	606.09	17.1	604.70	612.00	12.2	56,528	0.02%
2021/04/13	17	609.00	28.1	606.90	605.00	-11.1	56,911	-0.02%
2021/04/12	35.9	608.24	18.9	607.30	605.00	17	57,051	0.03%
2021/04/09	20.8	611.99	11.8	612.77	610.00	9	57,321	0.02%
2021/04/08	11.6	607.23	30.3	608.02	613.00	-18.7	57,365	-0.03%
2021/04/07	20.1	610.04	36.4	609.96	610.00	-16.2	57,737	-0.03%
2021/04/06	11.3	611.93	54.3	610.76	610.00	-43	57,660	-0.07%
2021/04/01	9.3	597.21	51.3	598.89	602.00	-42	57,368	-0.07%
2021/03/31	29.4	589.65	8.6	590.19	587.00	20.8	56,856	0.04%
2021/03/30	17.6	595.36	14.5	596.53	597.00	3	56,461	0.01%
2021/03/29	23.8	598.26	52.5	599.68	599.00	-28.7	56,211	-0.05%
2021/03/26	33.1	586.77	37.8	587.03	590.00	-4.7	55,953	-0.01%
2021/03/25	70	573.92	37.1	574.54	575.00	32.9	55,920	0.06%
2021/03/24	130	577.16	48.9	578.18	576.00	81.1	55,457	0.15%	大買/
2021/03/23	28	597.69	13.2	597.50	594.00	14.9	54,309	0.03%
2021/03/22	63.9	590.48	35	593.35	593.00	28.9	54,686	0.05%
2021/03/19	51.7	593.10	15.3	594.08	591.00	36.5	54,782	0.07%
2021/03/18	12.5	605.45	17.5	605.38	602.00	-5	54,107	-0.01%
2021/03/17	33.8	606.41	13.8	603.05	604.00	20	54,378	0.04%
2021/03/16	34.5	609.92	9.1	610.70	613.00	25.4	54,428	0.05%
2021/03/15	11.3	611.28	15.4	611.33	611.00	-4.1	54,533	-0.01%
2021/03/12	21.8	614.40	36.6	612.69	614.00	-14.7	54,756	-0.03%
2021/03/11	32.8	601.91	56.2	606.39	609.00	-23.4	54,940	-0.04%
2021/03/10	38.5	597.10	24.5	596.91	597.00	14	54,886	0.03%
2021/03/09	76.6	590.43	48.8	591.04	595.00	27.8	54,812	0.05%
2021/03/08	36.1	602.64	44.3	602.38	598.00	-8.2	54,509	-0.02%
2021/03/05	89.7	593.86	41.9	596.28	601.00	47.8	54,407	0.09%
2021/03/04	107.8	604.54	14.3	605.51	601.00	93.6	55,072	0.17%	大買/
2021/03/03	34.9	610.68	40.5	612.04	622.00	-5.6	54,495	-0.01%
2021/03/02	30.6	615.46	22.7	615.09	609.00	7.9	54,173	0.01%
2021/02/26	142.6	612.85	21.2	612.15	606.00	121.4	53,964	0.23%	大買/鉅額交易
2021/02/25	24	632.35	28.2	631.71	635.00	-4.1	52,692	-0.01%
2021/02/24	76.1	630.76	30.2	627.98	625.00	45.9	52,607	0.09%
2021/02/23	46.2	639.13	28.9	638.81	641.00	17.2	52,044	0.03%
2021/02/22	27.4	656.18	5.5	658.26	650.00	21.9	51,947	0.04%
2021/02/19	38.7	652.00	60.4	653.82	652.00	-21.7	52,176	-0.04%
2021/02/18	23.3	660.39	14.1	660.82	660.00	9.2	52,545	0.02%
2021/02/17	51.1	663.12	90.2	663.85	663.00	-39.1	53,026	-0.07%
2021/02/05	25.6	634.42	56.6	636.44	632.00	-31	51,751	-0.06%
2021/02/04	38.2	625.74	33.1	626.15	627.00	5	51,532	0.01%
2021/02/03	56.7	636.59	23	635.67	630.00	33.7	51,372	0.07%
2021/02/02	66.3	628.84	67.2	632.47	632.00	-0.9	51,141	0.00%
2021/02/01	64	597.76	94.5	598.66	611.00	-30.5	50,489	-0.06%
2021/01/29	76.9	603.32	31.8	604.90	591.00	45.1	49,869	0.09%
2021/01/28	98.1	600.86	53.9	602.41	601.00	44.2	48,943	0.09%
2021/01/27	74.5	617.55	43.8	617.17	615.00	30.8	47,962	0.06%
2021/01/26	83.7	624.02	75.2	622.21	617.00	8.5	47,470	0.02%
2021/01/25	95.4	635.80	48	633.26	633.00	47.4	46,362	0.10%
2021/01/22	178.2	655.36	62.6	656.55	649.00	115.6	45,606	0.25%	大買/鉅額交易
2021/01/21	73	662.17	58.7	661.59	673.00	14.3	44,212	0.03%
2021/01/20	72.3	642.43	45.2	641.83	647.00	27	43,140	0.06%
2021/01/19	15.7	622.97	75.9	621.65	627.00	-60.2	42,109	-0.14%
2021/01/18	34	602.83	18.9	602.46	607.00	15.1	41,518	0.04%
2021/01/15	44.2	611.82	64.3	614.16	601.00	-20.2	41,069	-0.05%
2021/01/14	99.2	593.05	18.2	592.37	592.00	80.9	39,930	0.20%
2021/01/13	47.7	600.54	21.4	598.99	605.00	26.3	39,145	0.07%
2021/01/12	40.6	588.69	16.1	588.91	591.00	24.6	38,521	0.06%
2021/01/11	47	578.87	15.1	577.36	584.00	31.9	38,259	0.08%
2021/01/08	41.6	575.97	19	576.90	580.00	22.6	38,224	0.06%
2021/01/07	27	562.89	38.5	562.09	565.00	-11.5	38,028	-0.03%
2021/01/06	17.4	547.87	74.6	551.00	549.00	-57.2	37,855	-0.15%
2021/01/05	20.7	538.32	10.2	538.81	542.00	10.5	37,732	0.03%
2021/01/04	20.4	536.18	36.2	535.12	536.00	-15.7	38,236	-0.04%
2020/12/31	10.7	527.34	42.1	527.05	530.00	-31.4	38,602	-0.08%
2020/12/30	18.3	516.36	43.2	519.50	525.00	-24.9	38,818	-0.06%
2020/12/29	4.1	514.71	8.4	514.42	515.00	-4.3	38,642	-0.01%
2020/12/28	2.3	512.67	18.9	513.75	515.00	-16.6	38,859	-0.04%
2020/12/25	9.5	512.90	6.3	512.98	511.00	3.1	38,996	0.01%
2020/12/24	9.2	509.48	4.3	509.54	510.00	4.9	39,326	0.01%
2020/12/23	8.8	508.50	2.1	509.58	509.00	6.6	39,646	0.02%
2020/12/22	12.6	511.92	10.1	511.51	509.00	2.5	39,989	0.01%
2020/12/21	10	512.92	17.1	515.34	516.00	-7.1	40,943	-0.02%
2020/12/18	4.6	508.28	26.7	509.07	510.00	-22.1	41,123	-0.05%
2020/12/17	16.2	510.70	1.2	512.99	508.00	15	41,059	0.04%
2020/12/16	21.9	511.88	26.5	513.34	512.00	-4.6	41,077	-0.01%
2020/12/15	26	506.03	8.4	506.24	504.00	17.6	41,083	0.04%
2020/12/14	34.2	509.56	3.2	509.16	508.00	31.1	41,120	0.08%
2020/12/11	45.9	511.68	17.1	512.26	516.00	28.9	41,686	0.07%
2020/12/10	54.5	511.90	11.6	511.66	512.00	43	41,575	0.10%
2020/12/09	33	521.37	4.4	522.29	520.00	28.7	41,518	0.07%
2020/12/08	30.7	519.11	38	519.27	524.00	-7.4	41,368	-0.02%
2020/12/07	18.2	509.25	45.5	510.94	514.00	-27.3	41,273	-0.07%
2020/12/04	9	502.37	72.3	503.40	503.00	-63.4	41,210	-0.15%
2020/12/03	9.1	497.32	15.1	498.79	497.00	-6	40,753	-0.01%
2020/12/02	6.3	497.84	46.7	498.05	499.00	-40.5	40,690	-0.10%
2020/12/01	14.9	487.88	10.6	487.43	490.00	4.3	40,613	0.01%
2020/11/30	74.7	486.02	3.1	492.74	480.50	71.6	40,578	0.18%
2020/11/27	17.8	488.50	5.1	487.56	489.00	12.7	39,162	0.03%
2020/11/26	13.6	489.45	9	490.62	489.00	4.6	39,236	0.01%
2020/11/25	36.3	490.01	10.3	492.37	487.00	25.9	40,109	0.06%
2020/11/24	29.4	493.78	9.9	497.05	492.00	19.5	40,365	0.05%
2020/11/23	22.3	495.23	28.6	496.09	496.50	-6.3	40,657	-0.02%
2020/11/20	28	487.86	7.6	487.67	488.00	20.4	40,675	0.05%
2020/11/19	28.1	492.82	11.2	492.91	490.00	16.9	40,736	0.04%
2020/11/18	17.9	491.60	51.8	494.75	497.00	-33.9	40,806	-0.08%
2020/11/17	79.1	493.98	47.5	494.84	485.50	31.6	40,662	0.08%
2020/11/16	25.2	477.92	124	473.75	484.00	-98.7	40,705	-0.24%	大賣/
2020/11/13	12.2	459.12	25.4	460.14	462.00	-13.2	39,864	-0.03%
2020/11/12	14.7	459.35	37	460.50	458.00	-22.3	40,040	-0.06%
2020/11/11	11.2	454.14	16.7	454.41	457.00	-5.5	39,939	-0.01%
2020/11/10	49	451.29	14.3	451.85	451.00	34.7	39,717	0.09%
2020/11/09	5.4	458.01	33.7	458.07	458.50	-28.4	39,875	-0.07%
2020/11/06	4.3	453.06	21.2	451.84	452.50	-16.9	40,088	-0.04%
2020/11/05	25.6	449.86	44.7	448.12	451.00	-19.2	40,159	-0.05%
2020/11/04	14.2	446.32	70	446.40	450.00	-55.8	40,178	-0.14%
2020/11/03	18.9	440.52	28.5	439.60	441.00	-9.6	40,162	-0.02%
2020/11/02	51	430.74	7.4	430.30	435.50	43.6	40,339	0.11%
2020/10/30	33.1	434.85	3	434.50	432.00	30.1	40,567	0.07%
2020/10/29	70.7	437.13	18.5	436.01	437.00	52.2	40,460	0.13%
2020/10/28	39.1	444.86	12.5	444.37	444.00	26.6	41,043	0.06%
2020/10/27	23.1	447.18	2.1	447.07	447.00	21	41,462	0.05%
2020/10/26	16.4	450.98	1.1	452.02	450.00	15.4	42,280	0.04%
2020/10/23	6.1	452.76	2	454.00	452.00	4.1	43,453	0.01%
2020/10/22	3	450.67	3	452.50	455.00	0	45,906	0.00%
2020/10/21	4	453.00	2.8	452.93	453.00	1.2	47,165	0.00%
2020/10/20	5.1	453.42	34	455.38	451.00	-28.9	48,141	-0.06%
2020/10/19	11.1	454.99	19.1	455.15	457.50	-8	48,474	-0.02%
2020/10/16	21.2	451.02	17.6	451.15	449.00	3.6	48,628	0.01%
2020/10/15	23	452.13	12.2	454.09	453.00	10.8	48,917	0.02%
2020/10/14	22.2	457.90	13.7	458.07	459.00	8.5	48,833	0.02%
2020/10/13	12.1	461.09	40.4	460.44	462.00	-28.3	49,248	-0.06%
2020/10/12	15.2	458.61	50.4	459.25	460.00	-35.2	49,622	-0.07%
2020/10/08	13.2	450.76	77.6	451.80	453.00	-64.4	49,767	-0.13%
2020/10/07	14.1	435.97	30.2	442.28	443.00	-16.1	49,781	-0.03%
2020/10/06	8.3	438.62	41	439.51	439.50	-32.7	49,865	-0.07%
2020/10/05	8.8	433.15	17.1	437.13	432.50	-8.3	50,282	-0.02%
2020/09/30	3.1	433.05	30	433.77	433.00	-26.9	50,324	-0.05%
2020/09/29	7.2	431.23	6.1	431.43	431.00	1.1	50,380	0.00%
2020/09/28	25.4	428.50	10	429.50	431.50	15.4	50,826	0.03%
2020/09/25	22.2	425.13	15	424.70	424.00	7.2	51,210	0.01%
2020/09/24	123.8	424.86	7.2	424.96	423.00	116.6	51,452	0.23%	大買/鉅額交易
2020/09/23	33.5	434.46	5	434.00	433.50	28.5	50,700	0.06%
2020/09/22	28.8	438.22	11	438.41	437.00	17.8	50,432	0.04%
2020/09/21	32.9	443.26	6	444.67	440.00	26.9	50,647	0.05%
2020/09/18	16.3	446.11	0.3	447.00	444.00	16	50,933	0.03%
2020/09/17	37.7	450.12	13.4	449.85	448.50	24.3	50,962	0.05%
2020/09/16	16.3	458.64	57.5	458.63	458.00	-41.2	50,951	-0.08%
2020/09/15	10.1	442.17	23	445.04	445.00	-13	50,504	-0.03%
2020/09/14	9.1	440.73	33.1	439.65	441.00	-23.9	50,656	-0.05%
2020/09/11	11.2	434.58	18.1	435.15	436.50	-7	50,490	-0.01%
2020/09/10	7.3	434.02	40.6	432.71	435.00	-33.2	50,494	-0.07%
2020/09/09	45.5	424.56	11	426.68	427.00	34.5	50,519	0.07%
2020/09/08	11.1	431.19	12	430.96	431.00	-0.9	50,694	0.00%
2020/09/07	25.6	428.83	8.2	426.95	426.00	17.5	51,064	0.03%
2020/09/04	40.4	429.37	13	429.50	429.00	27.4	51,367	0.05%
2020/09/03	13.8	437.05	28.3	437.47	436.00	-14.5	51,266	-0.03%
2020/09/02	25.4	434.77	18	434.75	433.00	7.4	51,290	0.01%
2020/09/01	14.2	432.75	14	431.07	435.00	0.2	51,547	0.00%
2020/08/31	55.7	431.38	19	432.45	426.50	36.7	51,639	0.07%
2020/08/28	77.3	436.10	24	434.59	435.00	53.3	51,059	0.10%
2020/08/27	105.3	450.94	28.4	449.01	444.00	76.9	51,199	0.15%	大買/
2020/08/26	18.2	438.46	74.7	439.21	442.00	-56.6	50,729	-0.11%
2020/08/25	11.1	434.06	27	434.48	434.50	-15.9	50,673	-0.03%
2020/08/24	6.1	429.17	22	432.18	428.00	-15.9	51,403	-0.03%
2020/08/21	10.2	422.80	27.1	423.20	424.50	-17	51,070	-0.03%
2020/08/20	93.5	419.19	28.2	420.79	415.00	65.3	50,767	0.13%
2020/08/19	19.1	430.86	5.1	432.75	427.50	14.1	50,082	0.03%
2020/08/18	25.1	435.88	18.1	435.39	433.00	7	50,005	0.01%
2020/08/17	3.5	430.22	72	432.65	435.00	-68.6	49,980	-0.14%
2020/08/14	6.1	425.49	2.1	425.90	427.00	4	49,928	0.01%
2020/08/13	14.1	427.23	27.2	427.49	429.00	-13.1	50,082	-0.03%
2020/08/12	47.2	421.25	9.4	420.50	419.00	37.9	50,197	0.08%
2020/08/11	11.3	431.35	6.1	433.06	429.00	5.2	50,744	0.01%
2020/08/10	6.1	436.75	13.7	436.28	435.50	-7.6	50,878	-0.01%
2020/08/07	18.1	430.92	7	431.72	433.00	11.1	50,848	0.02%
2020/08/06	9.2	433.21	23.1	434.90	435.00	-14	50,674	-0.03%
2020/08/05	11.2	429.03	14.2	429.34	429.00	-3	50,858	-0.01%
2020/08/04	18	421.92	28.1	422.32	425.50	-10.1	50,551	-0.02%
2020/08/03	98.5	418.50	13.9	417.17	416.00	84.6	50,403	0.17%
2020/07/31	39.3	427.87	11.7	428.73	425.50	27.6	49,593	0.06%
2020/07/30	15.4	433.96	54.2	433.61	434.00	-38.8	49,333	-0.08%
2020/07/29	56.4	424.58	42.5	423.71	422.00	14	48,572	0.03%
2020/07/28	160.2	445.61	65.4	448.61	435.00	94.8	48,340	0.20%	大買/
2020/07/27	48.1	422.22	64.2	422.51	424.50	-16.1	46,492	-0.03%
2020/07/24	29.4	386.79	51.4	388.77	386.00	-22	45,576	-0.05%
2020/07/23	52.1	381.20	18.4	380.69	381.50	33.7	44,756	0.08%
2020/07/22	48.4	383.65	15	383.57	384.00	33.4	44,645	0.07%
2020/07/21	64.3	381.68	60.7	377.70	383.00	3.6	44,350	0.01%
2020/07/20	38.1	366.93	10.2	367.05	366.00	27.9	43,940	0.06%
2020/07/17	44.7	365.49	52.8	365.74	367.00	-8	43,931	-0.02%
2020/07/16	55.5	357.10	44.4	357.20	357.50	11.1	43,861	0.03%
2020/07/15	40.2	367.06	15.2	366.46	363.00	25	43,415	0.06%
2020/07/14	29.3	357.78	38.8	358.10	363.50	-9.5	44,130	-0.02%
2020/07/13	11.5	352.14	30.1	352.79	354.50	-18.6	43,900	-0.04%
2020/07/10	27.7	348.55	57.3	349.91	348.50	-29.7	44,021	-0.07%
2020/07/09	4.6	345.00	47.3	344.88	345.00	-42.7	43,822	-0.10%
2020/07/08	9.5	339.84	21.3	340.32	341.00	-11.9	43,601	-0.03%
2020/07/07	12	341.17	38.8	340.65	338.50	-26.8	43,544	-0.06%
2020/07/06	1.4	334.66	48.2	335.27	338.00	-46.8	43,022	-0.11%
2020/07/03	13.4	328.29	96.3	328.69	329.50	-82.9	42,699	-0.19%
2020/07/02	7.1	320.67	46.3	320.35	322.00	-39.1	42,624	-0.09%
2020/07/01	14.6	316.94	13.9	316.49	317.50	0.7	42,988	0.00%
2020/06/30	25	312.52	8.2	313.09	313.00	16.8	43,237	0.04%
2020/06/29	62.3	312.09	5.1	311.54	312.00	57.2	43,234	0.13%
2020/06/24	22	317.93	35.3	318.94	317.50	-13.3	43,110	-0.03%
2020/06/23	22	314.39	23.9	314.66	315.00	-1.9	43,353	0.00%
2020/06/22	38	313.68	5	313.20	312.00	33	43,544	0.08%
2020/06/19	13.2	312.29	12.9	312.44	314.50	0.3	44,245	0.00%
2020/06/18	11.1	313.83	6	314.16	314.50	5.1	44,808	0.01%
2020/06/17	19.6	314.61	0.1	316.50	315.00	19.5	45,596	0.04%
2020/06/16	6.5	315.46	30.1	315.32	315.00	-23.7	47,647	-0.05%
2020/06/15	38.2	312.27	8.2	311.36	309.50	30.1	49,714	0.06%
2020/06/12	17.5	315.10	14	315.07	316.00	3.5	50,819	0.01%
2020/06/11	17.8	322.21	36.4	321.97	320.50	-18.5	52,072	-0.04%
2020/06/10	33.1	321.07	34.1	320.38	322.50	-1	52,966	0.00%
2020/06/09	23.3	317.14	27.4	316.96	319.00	-4.1	54,797	-0.01%
2020/06/08	28.5	317.14	58.1	316.96	318.00	-29.7	56,080	-0.05%
2020/06/05	18.1	310.23	65.5	310.13	311.50	-47.5	56,277	-0.08%
2020/06/04	17.3	304.99	53.8	305.27	306.00	-36.5	56,760	-0.06%
2020/06/03	8	299.57	69.9	299.77	301.00	-61.9	57,448	-0.11%
2020/06/02	1.1	296.53	10.4	296.90	296.50	-9.3	57,219	-0.02%
2020/06/01	10.5	294.29	17	295.94	295.50	-6.5	57,437	-0.01%
2020/05/29	25.5	290.91	3.2	291.47	292.00	22.3	57,556	0.04%
2020/05/28	8.6	295.23	19	296.32	294.00	-10.4	57,055	-0.02%
2020/05/27	4.1	295.77	5	296.70	296.50	-0.9	57,910	0.00%
2020/05/26	1.3	296.40	33	296.39	295.50	-31.8	58,540	-0.05%
2020/05/25	13.4	290.61	11.2	290.94	292.00	2.2	58,984	0.00%
2020/05/22	21.6	292.02	3	292.33	292.00	18.6	59,140	0.03%
2020/05/21	6	297.42	38.5	297.36	297.50	-32.5	59,165	-0.05%
2020/05/20	5.6	292.63	19.5	292.91	294.00	-13.9	59,029	-0.02%
2020/05/19	29.1	292.47	24	292.81	291.50	5.1	58,934	0.01%
2020/05/18	95.6	291.41	6.2	290.56	290.00	89.4	58,727	0.15%
2020/05/15	14	297.43	33	297.03	298.00	-19	58,342	-0.03%
2020/05/14	44.9	293.36	3	293.17	293.00	41.9	57,899	0.07%
2020/05/13	16	294.85	11	294.82	297.00	5	57,612	0.01%
2020/05/12	33.4	296.69	1	296.00	295.00	32.4	57,555	0.06%
2020/05/11	11	300.28	22.1	300.46	301.00	-11	57,315	-0.02%
2020/05/08	8.3	297.66	22	299.20	297.50	-13.7	57,295	-0.02%
2020/05/07	20.2	297.04	10	297.45	297.50	10.2	57,269	0.02%
2020/05/06	48.5	294.11	17	294.85	296.00	31.5	57,288	0.06%
2020/05/05	12.5	296.32	4.5	297.33	295.50	8	57,205	0.01%
2020/05/04	88.5	295.63	10.6	295.17	295.00	77.9	57,424	0.14%
2020/04/30	25.2	303.51	63	303.96	304.50	-37.8	57,096	-0.07%
2020/04/29	10.2	299.66	22	300.07	299.00	-11.8	57,168	-0.02%
2020/04/28	23.1	295.99	2	295.25	296.50	21.1	57,474	0.04%
2020/04/27	25	297.78	13	297.12	298.00	12	58,939	0.02%
2020/04/24	14.1	294.40	0	0.00	294.00	14.1	58,841	0.02%
2020/04/23	11.1	297.05	15	298.70	295.50	-3.9	59,274	-0.01%
2020/04/22	33	292.61	20.1	291.99	294.00	13	59,536	0.02%
2020/04/21	78	296.80	19.1	297.13	295.00	58.9	59,623	0.10%
2020/04/20	23.3	303.99	10.2	304.17	304.00	13.1	59,103	0.02%
2020/04/17	87.4	303.98	143.4	303.85	306.50	-56	58,925	-0.10%	大賣/
2020/04/16	25	286.26	20	286.60	286.50	5	57,438	0.01%
2020/04/15	45.1	287.26	22	287.32	287.50	23.1	57,166	0.04%
2020/04/14	8.2	283.56	23.1	284.20	285.00	-14.9	56,872	-0.03%
2020/04/13	21	279.36	6.1	279.84	278.50	14.9	56,906	0.03%
2020/04/10	40.8	280.15	25	279.64	279.50	15.7	57,291	0.03%
2020/04/09	11.5	285.15	15.1	285.43	283.00	-3.6	57,534	-0.01%
2020/04/08	10.5	284.67	22.2	284.55	285.00	-11.7	57,603	-0.02%
2020/04/07	14.2	282.48	28.2	282.81	283.00	-13.9	57,355	-0.02%
2020/04/06	6.3	272.38	7	273.07	275.50	-0.8	56,901	0.00%
2020/04/01	24.1	273.53	10	273.90	271.50	14.1	56,240	0.03%
2020/03/31	12.3	272.33	28.6	273.00	274.00	-16.4	55,690	-0.03%
2020/03/30	34.3	265.70	20	266.28	267.50	14.3	55,081	0.03%
2020/03/27	55.1	278.91	49	278.76	273.00	6.1	54,487	0.01%
2020/03/26	27.3	278.06	60.3	278.99	280.00	-33	53,785	-0.06%
2020/03/25	27.4	277.53	35	278.23	277.00	-7.6	54,341	-0.01%
2020/03/24	509.2	271.77	61.1	269.80	267.50	448.1	53,932	0.83%	大買/鉅額交易
2020/03/23	52.4	257.63	30	258.97	255.00	22.4	53,228	0.04%
2020/03/20	76.7	261.23	78.2	264.91	270.00	-1.5	52,635	0.00%
2020/03/19	101.3	245.00	601	251.10	248.00	-499.7	50,567	-0.99%	大買/大賣/鉅額交易
2020/03/18	78.6	267.06	24	266.04	260.00	54.6	48,859	0.11%
2020/03/17	79.6	269.95	51	269.13	268.00	28.6	47,783	0.06%
2020/03/16	126.2	284.66	71	280.38	276.50	55.2	46,285	0.12%	大買/
2020/03/13	112.3	278.91	104.2	278.85	290.00	8.1	44,900	0.02%	大買/大賣/
2020/03/12	46.5	292.62	106	293.15	294.00	-59.6	42,791	-0.14%	大賣/
2020/03/11	37.4	306.80	9	304.94	302.00	28.4	41,198	0.07%
2020/03/10	44	303.66	25.1	303.44	307.00	18.9	40,739	0.05%
2020/03/09	55.2	307.29	32	307.84	305.50	23.2	39,966	0.06%
2020/03/06	18.3	317.10	11.4	316.54	315.00	6.9	38,915	0.02%
2020/03/05	5.1	323.71	8	324.63	323.00	-2.9	38,459	-0.01%
2020/03/04	4	320.25	12	319.63	320.50	-8	38,344	-0.02%
2020/03/03	10.2	317.56	8	318.38	317.50	2.2	37,946	0.01%
2020/03/02	36.5	310.33	27.6	313.78	311.00	8.9	37,427	0.02%
2020/02/27	10.2	316.48	5	316.80	316.00	5.2	37,785	0.01%
2020/02/26	22.1	317.69	6	318.42	318.50	16.1	37,092	0.04%
2020/02/25	7.3	320.88	8	320.07	322.00	-0.7	36,497	0.00%
2020/02/24	17	320.21	1	319.50	320.00	16	36,363	0.04%
2020/02/21	7.1	324.38	2.1	324.57	325.00	5	36,043	0.01%
2020/02/20	5.4	326.50	4	327.13	325.50	1.4	36,190	0.00%
2020/02/19	23.4	323.25	12	326.25	326.50	11.4	36,052	0.03%
2020/02/18	66.3	324.52	3	323.17	322.00	63.3	35,887	0.18%
2020/02/17	2	331.25	5	331.50	331.50	-3	35,121	-0.01%
2020/02/14	1	335.00	22.1	336.88	335.00	-21.1	35,159	-0.06%
2020/02/13	7.1	337.21	21.1	336.43	335.00	-14	35,169	-0.04%
2020/02/12	3.3	334.44	7	335.71	335.00	-3.7	35,375	-0.01%
2020/02/11	7.1	331.65	6	331.75	331.50	1.1	35,176	0.00%
2020/02/10	14.1	324.10	6.1	323.26	327.50	8	35,189	0.02%
2020/02/07	7	328.14	5.2	328.61	328.00	1.8	35,047	0.01%
2020/02/06	5.1	331.75	10	330.60	332.50	-4.9	35,103	-0.01%
2020/02/05	8.1	327.39	19	327.58	327.50	-10.9	35,363	-0.03%
2020/02/04	11.1	322.76	27	324.19	325.00	-15.9	35,255	-0.05%
2020/02/03	15.4	314.72	21	314.43	315.00	-5.6	35,073	-0.02%
2020/01/31	34.1	321.34	16	322.19	320.00	18.1	34,623	0.05%
2020/01/30	50.2	322.07	24	321.50	316.50	26.2	34,194	0.08%
2020/01/20	20.4	333.50	2.2	334.32	333.00	18.2	32,441	0.06%
2020/01/17	26.4	333.45	9	333.00	333.00	17.4	32,276	0.05%
2020/01/16	38	334.59	4	334.25	334.50	34	31,895	0.11%
2020/01/15	26.4	339.84	4	340.25	340.00	22.4	31,453	0.07%
2020/01/14	9.1	345.01	21	345.55	346.00	-11.9	31,096	-0.04%
2020/01/13	13	340.73	43	341.07	341.50	-30	31,170	-0.10%
2020/01/10	4	338.63	16.1	338.60	339.50	-12.1	31,411	-0.04%
2020/01/09	5	336.20	36.2	336.46	337.50	-31.2	31,631	-0.10%
2020/01/08	6.4	328.59	7.1	329.37	329.50	-0.6	31,778	0.00%
2020/01/07	24.4	329.42	9	331.28	329.50	15.4	31,785	0.05%
2020/01/06	30.1	332.85	3	332.50	332.00	27.1	31,715	0.09%
2020/01/03	3.5	339.29	20.5	341.56	339.50	-17	31,540	-0.05%
2020/01/02	8	338.19	8.3	337.49	339.00	-0.3	31,430	0.00%
2019/12/31	48.4	331.73	4	332.50	331.00	44.4	31,193	0.14%
2019/12/30	18	336.42	6	338.00	334.50	12	31,399	0.04%
2019/12/27	3.6	337.66	18	337.83	338.00	-14.4	31,572	-0.05%
2019/12/26	5.5	333.32	4	333.00	333.00	1.5	31,782	0.00%
2019/12/25	10.2	332.29	0.9	334.00	333.00	9.3	32,786	0.03%
2019/12/24	4.3	332.77	4.1	333.12	332.00	0.2	33,269	0.00%
2019/12/23	4.3	331.13	8.1	331.35	334.00	-3.8	33,544	-0.01%
2019/12/20	51.4	330.48	12.1	330.43	329.00	39.2	33,452	0.12%
2019/12/19	47.3	337.67	1	338.00	335.00	46.3	32,420	0.14%
2019/12/18	18	342.97	3	343.54	344.50	15	31,724	0.05%
2019/12/17	21.1	341.97	8.2	341.67	345.00	12.9	31,795	0.04%
2019/12/16	30.1	336.30	4.5	336.78	336.00	25.6	31,536	0.08%
2019/12/13	12.3	340.22	8	341.12	339.00	4.3	31,772	0.01%
2019/12/12	12.3	331.74	56.1	327.43	331.50	-43.8	31,264	-0.14%
2019/12/11	1.4	315.48	27	316.47	319.00	-25.6	30,929	-0.08%
2019/12/10	28.1	314.39	1	313.50	313.50	27.1	30,843	0.09%
2019/12/09	8	315.31	43	315.37	316.00	-35	31,103	-0.11%
2019/12/06	19	312.40	9.3	314.13	313.00	9.8	31,204	0.03%
2019/12/05	3	310.67	13	310.42	312.00	-10	31,196	-0.03%
2019/12/04	19	304.82	4	304.00	306.00	15	31,045	0.05%
2019/12/03	9.1	305.52	0	0.00	307.00	9.1	31,433	0.03%
2019/12/02	2.1	307.51	1	308.00	307.50	1.1	31,397	0.00%
2019/11/29	19.1	305.71	1	306.00	305.00	18.1	31,426	0.06%
2019/11/28	4.1	309.76	2	310.50	309.50	2	31,154	0.01%
2019/11/27	3	307.53	4.2	310.05	311.00	-1.2	31,422	0.00%
2019/11/26	3	309.33	2	308.25	307.00	1	31,441	0.00%
2019/11/25	2.1	309.00	4	309.88	307.00	-2	30,007	-0.01%
2019/11/22	7.1	308.96	1.6	310.38	309.00	5.5	30,519	0.02%
2019/11/21	7	308.72	2	307.50	311.00	5	30,634	0.02%
2019/11/20	5.3	313.03	10	313.05	313.50	-4.7	30,402	-0.02%
2019/11/19	1.2	312.41	21.1	312.87	315.00	-20	30,394	-0.07%
2019/11/18	2.1	308.14	19.7	309.30	311.00	-17.6	30,206	-0.06%
2019/11/15	1	305.50	17	306.82	307.00	-16	30,227	-0.05%
2019/11/14	1.1	302.58	3.1	303.02	303.50	-2	30,148	-0.01%
2019/11/13	2	303.25	1	302.50	304.00	1	30,309	0.00%
2019/11/12	2.4	304.02	3	303.83	305.00	-0.6	30,466	0.00%
2019/11/11	12.3	301.92	5.4	302.00	301.00	6.9	30,761	0.02%
2019/11/08	22.2	306.34	3.4	306.35	305.50	18.8	30,561	0.06%
2019/11/07	4.2	308.44	5.1	308.12	309.00	-0.8	30,497	0.00%
2019/11/06	10	309.00	2.3	309.54	311.00	7.7	30,521	0.03%
2019/11/05	5.4	308.66	18	308.86	310.50	-12.6	30,643	-0.04%
2019/11/04	4.8	305.01	38	304.00	307.00	-33.2	31,085	-0.11%
2019/11/01	13	297.16	5	297.90	299.00	8	31,197	0.03%
2019/10/31	5.1	300.38	10.1	300.24	298.50	-5	31,595	-0.02%
2019/10/30	2	297.75	12	297.25	299.50	-10	31,413	-0.03%
2019/10/29	1	297.00	50	297.83	298.50	-49	31,401	-0.16%
2019/10/28	3	295.00	4	294.63	294.50	-1	31,168	0.00%
2019/10/25	4	293.25	5.2	293.62	293.50	-1.2	31,126	0.00%
2019/10/24	6	291.25	0	0.00	293.00	6	31,088	0.02%
2019/10/23	13.1	291.25	5	293.00	293.00	8.1	31,111	0.03%
2019/10/22	2	292.51	3	292.68	294.00	-1	31,029	0.00%
2019/10/21	15	289.57	8	289.50	290.00	7	31,083	0.02%
2019/10/18	21.1	292.23	1	293.00	293.00	20.1	31,031	0.06%
2019/10/17	21	292.95	12	293.42	293.50	9	31,275	0.03%
2019/10/16	11	295.05	9.1	295.68	296.50	1.9	30,951	0.01%
2019/10/15	9.1	295.43	2.6	294.19	293.50	6.4	30,706	0.02%
2019/10/14	17.2	291.07	7.2	290.69	290.00	10	30,429	0.03%
2019/10/09	20.1	283.40	1	285.00	282.00	19.1	30,147	0.06%
2019/10/08	5.2	285.90	10	285.20	286.50	-4.8	29,959	-0.02%
2019/10/07	5	278.50	8.1	279.12	278.00	-3.1	29,891	-0.01%
2019/10/04	4	276.88	1	278.00	276.50	3	29,996	0.01%
2019/10/03	6.6	275.34	2	276.75	276.50	4.6	29,684	0.02%
2019/10/02	21.1	279.07	8	279.69	279.50	13.1	29,616	0.04%
2019/10/01	7.5	278.16	23.1	278.27	280.00	-15.6	29,510	-0.05%
2019/09/27	2.5	271.90	19.1	271.55	272.00	-16.6	28,606	-0.06%
2019/09/26	1.1	266.59	13	268.23	268.00	-11.9	28,410	-0.04%
2019/09/25	0	0.00	3	264.00	266.00	-3	28,314	-0.01%
2019/09/24	4	263.26	2	265.00	265.00	2	29,068	0.01%
2019/09/23	2.3	263.78	5.3	263.62	264.00	-3	29,096	-0.01%
2019/09/20	1.1	264.50	7	265.14	264.00	-5.9	29,578	-0.02%
2019/09/19	5.1	264.61	0	0.00	265.00	5.1	29,307	0.02%
2019/09/18	55.1	267.00	18	268.03	267.00	37.1	29,362	0.13%
2019/09/17	4	265.38	1	265.50	265.00	3	29,290	0.01%
2019/09/16	10.1	262.01	4	264.63	265.50	6.1	29,849	0.02%
2019/09/12	4	262.50	1	264.00	262.50	3	29,936	0.01%
2019/09/11	11	262.55	9.2	261.59	263.00	1.8	30,339	0.01%
2019/09/10	5.2	262.67	3	262.50	261.50	2.2	30,212	0.01%
2019/09/09	10.1	264.55	27	264.96	265.00	-16.9	30,573	-0.06%
2019/09/06	2.1	263.47	14	264.00	263.50	-11.9	30,818	-0.04%
2019/09/05	1.5	261.83	53	262.43	263.00	-51.5	30,945	-0.17%
2019/09/04	2	256.51	14	256.82	257.50	-12	30,627	-0.04%
2019/09/03	11.1	254.05	0	255.00	254.00	11.1	30,784	0.04%
2019/09/02	2	257.00	4.2	257.16	257.50	-2.2	30,944	-0.01%
2019/08/30	0	0.00	25	257.24	259.00	-25	31,277	-0.08%
2019/08/29	1.1	252.64	10	253.45	254.00	-8.9	31,177	-0.03%
2019/08/28	0	0.00	3	252.00	252.00	-3	31,257	-0.01%
2019/08/27	11	249.59	1.3	249.71	250.00	9.7	31,523	0.03%
2019/08/26	32.2	249.10	28	249.04	248.50	4.2	31,453	0.01%
2019/08/22	0	255.00	4	255.63	254.00	-4	31,606	-0.01%
2019/08/21	1	254.50	0	0.00	254.50	1	32,828	0.00%
2019/08/20	1	253.00	0.2	254.50	254.50	0.8	33,082	0.00%
2019/08/19	4	252.38	9	252.50	252.00	-5	33,349	-0.01%
2019/08/16	2	250.00	5	251.00	250.00	-3	33,926	-0.01%
2019/08/15	25.2	247.61	1.1	248.12	248.00	24.1	34,080	0.07%
2019/08/14	7	250.93	9.1	252.20	249.50	-2.1	34,953	-0.01%
2019/08/13	10.1	247.32	11	248.45	246.50	-0.9	35,018	0.00%
2019/08/12	3	251.67	4	251.88	251.00	-1	35,277	0.00%
2019/08/08	1	249.50	10	251.80	253.50	-9	35,408	-0.03%
2019/08/07	14	248.25	12	247.96	248.00	2	35,527	0.01%
2019/08/06	29	244.86	11	246.00	248.50	18	35,787	0.05%
2019/08/05	15.2	248.89	3.1	247.52	246.50	12.1	35,281	0.03%
2019/08/02	7	251.50	106	251.99	251.50	-99	34,733	-0.29%	大賣/
2019/08/01	11.1	256.19	8.1	256.63	256.50	3.1	34,392	0.01%
2019/07/31	11	258.09	10	258.40	259.50	1	34,318	0.00%
2019/07/30	4	260.38	2	260.75	260.00	2	34,219	0.01%
2019/07/29	4	261.62	2	260.50	261.00	2	34,388	0.01%
2019/07/26	6.1	261.75	1.1	261.96	261.00	5	34,594	0.01%
2019/07/25	1	263.51	3	265.00	265.00	-2	34,705	-0.01%
2019/07/24	1.1	264.92	7	264.00	265.00	-6	34,761	-0.02%
2019/07/23	1	264.50	8.1	264.36	264.00	-7.1	34,884	-0.02%
2019/07/22	4	262.88	22	263.57	264.00	-18	35,188	-0.05%
2019/07/19	0.1	259.00	18	260.25	259.00	-17.9	35,203	-0.05%
2019/07/18	6.1	253.35	10	253.30	254.00	-3.9	34,649	-0.01%
2019/07/17	10	253.05	0	0.00	252.00	10	34,724	0.03%
2019/07/16	0	256.00	7	255.14	256.00	-7	34,713	-0.02%
2019/07/15	5	250.90	13.7	252.54	254.50	-8.7	35,101	-0.02%
2019/07/12	1	250.50	2	250.75	250.50	-1	35,239	0.00%
2019/07/11	4	249.25	33	249.73	250.00	-29	35,478	-0.08%
2019/07/10	7	243.71	15	244.73	247.00	-8	35,287	-0.02%
2019/07/09	4.1	241.40	1	242.00	242.00	3.1	35,176	0.01%
2019/07/08	22	241.00	3	241.50	242.50	19	35,128	0.05%
2019/07/05	12.2	242.07	1	243.50	243.00	11.2	35,080	0.03%
2019/07/04	1.1	244.00	4	243.75	244.00	-2.9	35,130	-0.01%
2019/07/03	23.2	243.34	4	243.13	242.50	19.2	35,211	0.05%
2019/07/02	4	248.00	25	248.58	249.00	-21	35,473	-0.06%
2019/07/01	11.1	247.41	31	247.44	248.50	-20	35,486	-0.06%
2019/06/28	1	238.50	3	239.00	239.00	-2	34,784	-0.01%
2019/06/27	5.1	239.04	10	240.10	240.50	-4.9	34,940	-0.01%
2019/06/26	12	234.92	4	234.63	234.50	8	34,710	0.02%
2019/06/25	11	238.91	6	238.08	238.50	5	34,483	0.01%
2019/06/24	54	241.07	13	241.04	241.00	41	34,384	0.12%
2019/06/21	107.3	247.37	24.2	247.63	248.50	83.1	33,994	0.24%	大買/
2019/06/20	21.3	244.98	10	244.80	245.00	11.3	33,296	0.03%
2019/06/19	2.1	242.10	21	242.62	244.00	-18.9	33,047	-0.06%
2019/06/18	28.5	234.10	12	234.50	235.50	16.5	32,647	0.05%
2019/06/17	64	233.04	3	233.33	233.00	61	32,554	0.19%
2019/06/14	30.6	237.07	1	237.00	236.00	29.6	31,946	0.09%
2019/06/13	13	240.58	0	0.00	240.00	13	31,861	0.04%
2019/06/12	5.1	246.97	4.6	245.89	246.00	0.5	31,873	0.00%
2019/06/11	6	242.34	27	243.39	244.50	-21	31,664	-0.07%
2019/06/10	4	237.13	29	238.33	240.00	-25	31,473	-0.08%
2019/06/06	34	230.82	3	231.17	232.00	31	31,277	0.10%
2019/06/05	0	0.00	1	235.50	235.00	-1	31,087	0.00%
2019/06/04	12	234.79	7	234.43	233.00	5	30,971	0.02%
2019/06/03	9	234.67	9	235.61	238.00	0	30,849	0.00%
2019/05/31	3	234.83	7	234.93	235.50	-4	30,672	-0.01%
2019/05/30	5	230.40	1	231.00	231.00	4	30,282	0.01%
2019/05/29	4.1	228.66	0	0.00	229.50	4.1	30,468	0.01%
2019/05/28	26.2	231.14	2.2	231.03	230.50	24	30,613	0.08%
2019/05/27	13	232.08	11	231.91	231.00	2	29,435	0.01%
2019/05/24	8.1	231.83	9	232.44	233.00	-0.9	29,245	0.00%
2019/05/23	31.5	230.94	8	230.94	230.00	23.5	29,012	0.08%
2019/05/22	4	239.88	5	240.00	238.00	-1	28,597	0.00%
2019/05/21	9.2	234.19	4	234.25	234.00	5.2	28,528	0.02%
2019/05/20	8	239.38	3	241.32	238.00	5	27,471	0.02%
2019/05/17	12.1	244.81	3	249.00	241.50	9.1	27,101	0.03%
2019/05/16	16.1	247.20	1	248.00	247.00	15.1	26,831	0.06%
2019/05/15	12	250.08	0	251.50	249.00	12	26,730	0.04%
2019/05/14	5	246.80	7	249.36	248.50	-2	26,593	-0.01%
2019/05/13	9	251.17	1	250.50	250.50	8	26,332	0.03%
2019/05/10	2.1	257.96	5	256.60	256.00	-2.9	27,166	-0.01%
2019/05/09	19.2	257.32	0	0.00	256.50	19.2	27,602	0.07%
2019/05/08	7	260.43	1	261.50	260.00	6	27,727	0.02%
2019/05/07	11	260.05	7	262.00	262.50	4	27,735	0.01%
2019/05/06	20	258.80	31	258.68	259.00	-11	28,085	-0.04%
2019/05/03	0	0.00	17.1	262.86	265.00	-17.1	27,979	-0.06%
2019/05/02	10	258.90	6	260.50	259.00	4	27,760	0.01%
2019/04/30	0.1	259.00	20	259.50	259.00	-19.9	27,790	-0.07%
2019/04/29	1	259.00	0	0.00	259.50	1	27,717	0.00%
2019/04/26	41	260.40	3	260.67	260.00	38	28,026	0.14%
2019/04/25	0	0.00	4	268.13	267.50	-4	27,587	-0.01%
2019/04/24	4.1	268.74	14	269.71	269.00	-10	27,530	-0.04%
2019/04/23	1	267.00	85	267.33	268.00	-84	27,738	-0.30%
2019/04/22	3	265.33	2	265.75	266.00	1	27,610	0.00%
2019/04/19	10.1	265.67	9	269.05	264.50	1.1	27,662	0.00%
2019/04/18	3	264.33	17	264.50	264.50	-14	27,265	-0.05%
2019/04/17	1	260.98	16.7	261.67	261.50	-15.7	27,403	-0.06%
2019/04/16	1	255.50	3	256.67	257.00	-2	27,151	-0.01%
2019/04/15	8	255.75	5	255.00	255.50	3	27,414	0.01%
2019/04/12	1	252.00	0	251.50	252.00	1	28,226	0.00%
2019/04/11	4	253.00	1.3	252.00	252.00	2.8	28,568	0.01%
2019/04/10	3	253.67	4	253.25	254.00	-1	28,702	0.00%
2019/04/09	0	0.00	3	253.00	254.00	-3	28,762	-0.01%
2019/04/08	1	251.02	34.5	251.61	253.00	-33.5	28,748	-0.12%
2019/04/03	0	246.50	4	247.99	246.50	-4	28,270	-0.01%
2019/04/02	1.1	246.91	8	248.69	246.00	-6.9	28,177	-0.02%
2019/04/01	6	245.50	18	249.53	245.50	-12	28,159	-0.04%
2019/03/28	4	240.38	7.1	241.51	242.00	-3.1	27,912	-0.01%
2019/03/27	8.5	241.26	6	241.50	241.50	2.5	28,265	0.01%
2019/03/26	2	243.50	10	242.95	244.00	-8	28,279	-0.03%
2019/03/25	13.1	242.19	4	241.50	241.50	9.1	28,450	0.03%
2019/03/22	5.4	247.47	11	247.05	248.50	-5.7	28,447	-0.02%
2019/03/21	2	242.52	17.3	243.69	245.50	-15.3	28,709	-0.05%
2019/03/20	0	0.00	3	241.17	242.00	-3	28,808	-0.01%
2019/03/19	1.2	238.77	0.2	240.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	3.5	240.00	241.00	-3.5	29,082	-0.01%
2019/03/15	0	0.00	12	238.33	239.00	-12	28,958	-0.04%
2019/03/14	2	234.26	1	234.00	234.50	1	28,816	0.00%
2019/03/13	0	0.00	0.1	237.00	237.00	-0.1	29,199	0.00%
2019/03/12	0	0.00	2	236.50	235.50	-2	29,571	-0.01%
2019/03/11	3.1	228.42	1	230.00	230.50	2.1	29,841	0.01%
2019/03/08	7.1	230.03	0	0.00	230.00	7.1	30,210	0.02%
2019/03/07	0.2	234.00	5	233.50	234.00	-4.8	30,772	-0.02%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	5.1	233.51	0	234.00	233.00	5.1	31,294	0.02%
2019/03/04	3	235.84	0	0.00	235.50	3	31,360	0.01%
2019/02/27	21	237.98	0	0.00	239.00	21	31,209	0.07%
2019/02/26	0	0.00	5	239.20	239.50	-5	30,872	-0.02%
2019/02/25	14	237.82	3.2	238.31	238.00	10.8	30,829	0.04%
2019/02/22	0.2	236.50	1.2	235.67	236.50	-1	31,016	0.00%
2019/02/21	2.1	235.29	7.5	236.13	236.50	-5.4	31,342	-0.02%
2019/02/20	0	0.00	8	233.13	234.50	-8	31,595	-0.03%
2019/02/19	1	229.00	1	229.50	229.00	0	31,867	0.00%
2019/02/18	0	0.00	9	230.06	230.00	-9	31,959	-0.03%
2019/02/15	0.2	227.00	0	0.00	227.00	0.2	32,010	0.00%
2019/02/14	4	228.00	0	0.00	227.00	4	32,239	0.01%
2019/02/13	0	0.00	3	230.17	229.00	-3	32,233	-0.01%
2019/02/12	0	0.00	12	229.92	230.00	-12	32,143	-0.04%
2019/02/11	0.1	227.00	20	228.10	228.00	-19.9	32,066	-0.06%
2019/01/30	21.1	220.55	3	220.83	221.00	18.1	31,335	0.06%
2019/01/29	5	222.60	3	223.50	222.50	2	31,098	0.01%
2019/01/28	2	228.25	2	229.00	229.00	0	30,837	0.00%
2019/01/25	3	226.00	22	226.34	226.00	-19	30,916	-0.06%
2019/01/24	1	222.00	5	222.30	222.50	-4	30,838	-0.01%
2019/01/23	4	220.25	1	221.00	220.50	3	31,354	0.01%
2019/01/22	3	223.00	8	221.38	223.00	-5	31,557	-0.02%
2019/01/21	6.1	221.00	17.1	221.85	221.00	-11	31,383	-0.04%
2019/01/18	10	218.60	12	219.00	218.50	-2	31,533	-0.01%
2019/01/17	12.1	219.35	13	220.27	220.50	-0.9	31,964	0.00%
2019/01/16	9.7	218.02	2	219.50	217.50	7.7	32,350	0.02%
2019/01/15	2	217.00	3	219.50	221.00	-1	32,413	0.00%
2019/01/14	4	217.75	1	217.50	218.50	3	32,253	0.01%
2019/01/11	0	0.00	9	219.89	220.50	-9	32,432	-0.03%
2019/01/10	0	0.00	1	215.00	216.00	-1	32,392	0.00%
2019/01/09	1	214.50	8	215.38	215.50	-7	32,755	-0.02%
2019/01/08	1	211.50	4	211.88	211.00	-3	32,614	-0.01%
2019/01/07	4	212.38	4	213.00	213.00	0	32,940	0.00%
2019/01/04	29.1	208.48	2	208.50	208.00	27.1	33,136	0.08%
2019/01/03	17	215.29	2	215.50	215.50	15	33,613	0.04%
2019/01/02	11	220.00	0	0.00	219.50	11	33,526	0.03%
2018/12/28	2	224.25	16	224.34	225.50	-14	33,826	-0.04%
2018/12/27	1	222.00	7	221.86	223.00	-6	34,005	-0.02%
2018/12/26	2	217.00	6	217.00	216.50	-4	34,253	-0.01%
2018/12/25	12	216.25	0	0.00	217.50	12	34,399	0.03%
2018/12/24	7	220.86	1	220.00	220.00	6	34,716	0.02%
2018/12/22	0	0.00	0	222.00	221.50	0	34,704	0.00%
2018/12/21	8	219.69	4	220.50	223.50	4	35,278	0.01%
2018/12/20	8	221.44	6	221.67	221.00	2	35,193	0.01%
2018/12/19	0	0.00	3	224.00	225.50	-3	35,022	-0.01%
2018/12/18	5	221.50	2	222.50	222.50	3	35,038	0.01%
2018/12/17	0	0.00	2	223.75	223.50	-2	35,117	-0.01%
2018/12/14	17	221.06	5	222.00	222.50	12	35,295	0.03%
2018/12/13	1	226.00	10	226.70	226.00	-9	35,638	-0.03%
2018/12/12	1	224.00	5	225.90	226.50	-4	35,669	-0.01%
2018/12/11	1	220.00	6	221.92	222.50	-5	35,640	-0.01%
2018/12/10	5	218.70	2.1	218.58	219.00	2.9	35,815	0.01%
2018/12/07	2	222.00	0.3	222.00	221.00	1.7	36,117	0.00%
2018/12/06	18	220.36	5	220.60	220.00	13	36,331	0.04%
2018/12/05	9	226.17	0	0.00	226.00	9	36,233	0.02%
2018/12/03	1.1	234.45	17	233.41	235.00	-15.9	36,196	-0.04%
2018/11/30	3	226.00	1	230.00	225.50	2	36,035	0.01%
2018/11/29	1	229.99	12	230.42	229.00	-11	35,850	-0.03%
2018/11/28	0	0.00	5	225.60	226.50	-5	35,682	-0.01%
2018/11/27	2	222.25	1	223.50	224.00	1	35,720	0.00%
2018/11/26	4.3	221.14	18	222.86	223.00	-13.7	36,427	-0.04%
2018/11/23	6.1	218.59	23	219.48	218.50	-16.9	36,731	-0.05%
2018/11/22	10.2	220.01	2	221.50	219.00	8.2	37,430	0.02%
2018/11/21	6.2	217.26	2	214.00	219.00	4.2	37,676	0.01%
2018/11/20	22	218.43	7	218.86	218.00	15	37,341	0.04%
2018/11/19	13	222.46	2	222.00	222.00	11	36,906	0.03%
2018/11/16	13	227.08	1	225.50	226.00	12	36,377	0.03%
2018/11/15	3	230.50	0	0.00	231.00	3	35,810	0.01%
2018/11/14	0.2	229.00	0	0.00	228.50	0.2	35,673	0.00%
2018/11/13	3	225.83	0	0.00	227.50	3	35,623	0.01%
2018/11/12	1	231.50	0	0.00	231.50	1	35,349	0.00%
2018/11/09	2	232.75	0	0.00	231.00	2	35,281	0.01%
2018/11/08	2.3	236.22	6.1	236.57	236.50	-3.8	35,214	-0.01%
2018/11/07	1	234.00	0.1	234.00	234.00	0.9	35,094	0.00%
2018/11/06	1	233.50	1	234.00	234.50	0	34,818	0.00%
2018/11/05	0.1	235.00	2	234.50	235.00	-1.9	34,578	-0.01%
2018/11/02	2	235.25	2	235.75	236.50	0	34,406	0.00%
2018/11/01	8.2	234.47	18	235.69	235.50	-9.8	34,300	-0.03%
2018/10/31	4	231.27	13	230.19	234.00	-9	34,006	-0.03%
2018/10/30	6	223.67	4	224.00	223.00	2	33,423	0.01%
2018/10/29	1	224.00	3	222.67	222.50	-2	33,362	-0.01%
2018/10/26	11.1	220.51	18	219.56	221.00	-6.9	33,434	-0.02%
2018/10/25	34.1	220.51	17	220.65	219.50	17.1	33,290	0.05%
2018/10/24	9.2	227.99	6	229.83	229.50	3.2	32,503	0.01%
2018/10/23	14.2	232.62	7	232.43	230.00	7.2	32,145	0.02%
2018/10/22	4.1	234.68	23	237.50	237.00	-18.9	32,051	-0.06%
2018/10/19	5	233.80	3	236.00	236.00	2	32,078	0.01%
2018/10/18	6	237.92	3	236.67	236.50	3	31,964	0.01%
2018/10/17	9.2	240.04	4	242.13	238.50	5.2	31,994	0.02%
2018/10/16	8.6	230.63	17	234.18	237.00	-8.5	32,157	-0.03%
2018/10/15	22.6	232.51	6	230.67	230.50	16.6	33,254	0.05%
2018/10/12	48.2	230.92	13	233.96	237.00	35.2	33,283	0.11%
2018/10/11	31.3	230.24	9.3	230.27	227.50	22	33,261	0.07%
2018/10/09	13.1	243.89	4	244.00	244.00	9.1	32,062	0.03%
2018/10/08	24.3	242.98	8	243.00	243.50	16.3	31,849	0.05%
2018/10/05	20	250.10	13.9	249.73	250.00	6.1	31,508	0.02%
2018/10/04	15.3	255.08	0	0.00	254.00	15.3	31,236	0.05%
2018/10/03	3.1	258.36	2	259.00	260.00	1.1	30,961	0.00%
2018/10/02	19	258.08	4.1	257.79	257.50	14.9	30,877	0.05%
2018/10/01	0.1	263.00	1	264.00	263.00	-0.9	30,924	0.00%
2018/09/28	13.1	260.63	0	262.50	262.50	13.1	31,075	0.04%
2018/09/27	0.1	265.00	11	264.77	265.00	-11	30,719	-0.04%
2018/09/26	0.8	263.00	1	262.50	263.50	-0.2	30,334	0.00%
2018/09/25	1	261.51	6	263.25	263.50	-5	30,398	-0.02%
2018/09/21	2.1	260.53	2	261.00	261.50	0.1	30,551	0.00%
2018/09/20	0	0.00	6	258.92	260.00	-6	30,582	-0.02%
2018/09/19	5	257.80	8.1	259.37	258.00	-3.1	30,735	-0.01%
2018/09/18	11	255.32	5	255.10	254.50	6	30,430	0.02%
2018/09/17	12.1	259.46	0	0.00	258.00	12.1	30,582	0.04%
2018/09/14	0.1	261.00	0	0.00	261.00	0.1	30,987	0.00%
2018/09/13	21.1	256.76	0	0.00	255.00	21.1	31,093	0.07%
2018/09/12	7.1	259.15	2	260.50	260.50	5.1	31,010	0.02%
2018/09/11	11	259.23	11	261.36	260.00	0	31,058	0.00%
2018/09/10	3	264.33	37	265.43	264.50	-34	31,505	-0.11%
2018/09/07	1	263.00	9	262.45	264.00	-8	31,635	-0.03%
2018/09/06	9	262.61	11	262.27	261.00	-2	31,607	-0.01%
2018/09/05	5.2	262.50	16	263.25	264.00	-10.8	31,614	-0.03%
2018/09/04	4.4	257.39	3.1	257.98	257.50	1.3	31,370	0.00%
2018/09/03	4.1	258.09	3.1	259.25	257.00	1	31,166	0.00%
2018/08/31	14.1	255.29	4	256.00	256.00	10.1	31,124	0.03%
2018/08/30	9	264.61	20.8	264.64	263.50	-11.8	30,395	-0.04%
2018/08/29	0	0.00	27	256.37	259.00	-27	30,087	-0.09%
2018/08/28	0	0.00	13	249.46	249.50	-13	29,601	-0.04%
2018/08/27	3	245.50	14	245.93	245.00	-11	29,510	-0.04%
2018/08/23	0	0.00	4	243.75	244.50	-4	31,180	-0.01%
2018/08/22	0	0.00	5	242.00	242.00	-5	31,761	-0.02%
2018/08/21	1.1	239.18	1	240.50	241.00	0.1	31,896	0.00%
2018/08/20	1	239.00	0	0.00	239.50	1	31,991	0.00%
2018/08/17	29	239.83	3	239.50	239.50	26	31,983	0.08%
2018/08/16	2	239.75	1	239.00	239.00	1	31,902	0.00%
2018/08/15	13	241.54	9	241.50	241.50	4	32,029	0.01%
2018/08/14	1	243.50	1.2	243.92	243.50	-0.2	32,095	0.00%
2018/08/13	9	240.33	4	241.38	240.50	5	32,080	0.02%
2018/08/10	8	245.56	4	246.25	245.00	4	32,252	0.01%
2018/08/09	3	247.00	5	247.40	247.00	-2	32,450	-0.01%
2018/08/08	9.1	246.88	21	246.86	247.50	-12	32,444	-0.04%
2018/08/07	5	242.00	2	243.25	241.50	3	32,435	0.01%
2018/08/06	0.1	245.50	3	245.00	245.50	-2.9	32,428	-0.01%
2018/08/03	0	246.00	1	246.50	247.00	-1	32,568	0.00%
2018/08/02	3	247.83	3.1	245.32	244.50	0	32,607	0.00%
2018/08/01	2.1	246.52	4	247.75	248.00	-1.9	32,821	-0.01%
2018/07/31	2	243.75	11	244.91	246.00	-9	32,997	-0.03%
2018/07/30	4.3	244.73	8	244.94	245.50	-3.7	32,923	-0.01%
2018/07/27	0	243.50	11.5	243.37	244.50	-11.5	33,017	-0.03%
2018/07/26	2	240.75	2	240.25	241.00	0	33,123	0.00%
2018/07/25	1	241.00	10	240.75	240.50	-9	33,250	-0.03%
2018/07/24	5	241.00	7	240.29	241.00	-2	33,366	-0.01%
2018/07/23	21	240.86	8	241.31	241.00	13	33,482	0.04%
2018/07/20	3.2	236.00	128	234.62	237.50	-124.8	33,414	-0.37%	大賣/鉅額交易
2018/07/19	5.9	225.17	6.1	226.24	224.50	-0.2	32,463	0.00%
2018/07/18	0	223.00	0	0.00	223.00	0	32,412	0.00%
2018/07/17	5	222.00	2	223.00	221.50	3	32,829	0.01%
2018/07/16	2.1	224.48	4	224.50	223.50	-1.9	34,591	-0.01%
2018/07/13	1	223.51	8	223.69	224.50	-7	34,853	-0.02%
2018/07/12	10	218.50	0	0.00	220.50	10	35,054	0.03%
2018/07/11	5.2	219.15	7.3	219.89	220.00	-2.1	35,369	-0.01%
2018/07/10	2.3	222.89	3	222.67	222.00	-0.7	35,343	0.00%
2018/07/09	2	220.75	26	220.98	221.50	-24	35,335	-0.07%
2018/07/06	0	217.00	9	216.39	217.00	-9	34,988	-0.03%
2018/07/05	2	213.50	1	215.00	214.50	1	34,825	0.00%
2018/07/04	0	217.00	4	216.88	216.00	-4	34,940	-0.01%
2018/07/03	1	214.00	15	215.17	214.50	-14	35,262	-0.04%
2018/07/02	4.3	214.42	3	215.00	214.00	1.3	35,380	0.00%
2018/06/29	3	213.50	8	215.38	216.50	-5	35,116	-0.01%
2018/06/28	6	212.42	8	211.75	212.00	-2	34,561	-0.01%
2018/06/27	16.3	214.00	5	213.40	213.00	11.3	34,197	0.03%
2018/06/26	16	214.50	7.1	214.52	214.50	8.9	34,118	0.03%
2018/06/25	18.3	219.06	2	219.00	218.00	16.3	33,893	0.05%
2018/06/22	18	225.86	3	226.67	227.50	15	33,591	0.04%
2018/06/21	3.1	226.34	2.1	227.00	226.50	1	33,470	0.00%
2018/06/20	61	225.91	2	224.75	226.00	59	33,799	0.17%
2018/06/19	12	224.92	2	225.00	225.00	10	33,570	0.03%
2018/06/15	4	226.41	1.8	231.00	231.00	2.3	33,033	0.01%
2018/06/14	2.2	228.23	0	0.00	226.50	2.2	32,572	0.01%
2018/06/13	5	229.50	16.1	231.07	232.00	-11.1	32,313	-0.03%
2018/06/12	3	224.33	2	229.00	229.00	1	32,759	0.00%
2018/06/11	1	225.00	1	226.00	226.00	0	32,578	0.00%
2018/06/08	3.3	226.34	4	228.00	227.00	-0.7	32,607	0.00%
2018/06/07	8	229.44	1	231.00	230.00	7	32,765	0.02%
2018/06/06	2.1	229.05	8	228.94	230.00	-5.9	32,750	-0.02%
2018/06/05	0	229.00	9	228.39	229.00	-9	32,574	-0.03%
2018/06/04	4.5	228.33	5	228.70	229.00	-0.5	32,455	0.00%
2018/06/01	2	224.25	5	225.50	224.00	-3	32,440	-0.01%
2018/05/31	13	221.00	2	224.00	224.00	11	32,409	0.03%
2018/05/30	16.1	221.42	3	220.83	221.00	13.1	31,255	0.04%
2018/05/29	10	224.15	0	0.00	225.00	10	31,011	0.03%
2018/05/28	0	228.00	3.2	228.16	227.00	-3.2	31,243	-0.01%
2018/05/25	3	228.17	0	0.00	228.50	3	31,628	0.01%
2018/05/24	2	229.50	1.2	229.00	229.00	0.8	31,951	0.00%
2018/05/23	2	229.75	6	230.33	228.50	-4	32,176	-0.01%
2018/05/22	2	230.50	0	0.00	229.00	2	32,384	0.01%
2018/05/21	3	229.17	1	227.50	229.00	2	33,201	0.01%
2018/05/18	8	225.19	2	225.25	223.50	6	33,520	0.02%
2018/05/17	10	228.05	1.3	228.38	226.50	8.7	34,144	0.03%
2018/05/16	7	229.29	2	230.50	230.50	5	34,198	0.01%
2018/05/15	4.1	231.23	7	232.00	230.50	-2.9	35,284	-0.01%
2018/05/14	3.5	233.29	28.3	233.49	233.00	-24.8	36,592	-0.07%
2018/05/11	0	233.00	7	232.93	233.00	-7	36,958	-0.02%
2018/05/10	0	230.00	6	229.92	229.50	-6	36,874	-0.02%
2018/05/09	2	230.75	11	229.82	229.50	-9	36,923	-0.02%
2018/05/08	0.1	228.00	9	225.94	228.00	-8.9	37,064	-0.02%
2018/05/07	5.2	223.08	3	224.50	223.50	2.2	37,006	0.01%
2018/05/04	2.2	223.04	8	222.38	223.00	-5.8	37,110	-0.02%
2018/05/03	8.1	220.51	1.1	221.50	220.50	7	37,294	0.02%
2018/05/02	8	224.31	0	0.00	223.00	8	37,478	0.02%
2018/04/30	5.1	225.25	1	227.50	227.00	4.1	37,532	0.01%
2018/04/27	8	222.63	2.6	224.88	223.50	5.4	37,613	0.01%
2018/04/26	13	223.46	4	223.13	222.00	9	37,760	0.02%
2018/04/25	8.4	225.49	3	224.83	225.00	5.4	37,796	0.01%
2018/04/24	5	226.70	3	227.00	227.00	2	37,849	0.01%
2018/04/23	23.2	226.32	6.1	226.43	226.50	17.2	37,800	0.05%
2018/04/20	71	229.57	3.1	229.72	229.00	68	36,980	0.18%
2018/04/19	11	243.14	12	242.96	244.50	-1	35,299	0.00%
2018/04/18	10	237.95	2	241.00	238.00	8	35,126	0.02%
2018/04/17	23	239.17	2.1	241.17	238.00	20.9	34,926	0.06%
2018/04/16	12	242.79	1	242.58	243.50	11	34,607	0.03%
2018/04/13	4	245.25	1.5	245.31	244.50	2.6	34,619	0.01%
2018/04/12	7	245.36	0.1	246.00	245.00	7	34,627	0.02%
2018/04/11	5	247.40	5	247.20	248.00	0	34,661	0.00%
2018/04/10	4.1	245.54	5	248.30	245.50	-0.9	34,785	0.00%
2018/04/09	3.1	244.87	4	247.00	245.00	-0.9	34,854	0.00%
2018/04/03	11	242.86	1	243.50	244.00	10	34,577	0.03%
2018/04/02	6.1	246.34	5	247.80	246.50	1.1	34,396	0.00%
2018/03/31	4	247.75	1	247.50	247.50	3	34,507	0.01%
2018/03/30	0	0.00	5	248.60	246.00	-5	34,655	-0.01%
2018/03/29	6.1	243.27	2	246.25	244.00	4.1	34,601	0.01%
2018/03/28	12	246.00	3	246.83	245.00	9	34,075	0.03%
2018/03/27	6	248.00	5	249.30	251.00	1	33,899	0.00%
2018/03/26	21	242.50	11.3	242.99	243.50	9.7	33,692	0.03%
2018/03/23	34	245.24	7	244.87	245.00	27	33,514	0.08%
2018/03/22	6	250.67	2	254.50	251.50	4	33,070	0.01%
2018/03/21	4.1	251.53	3.1	252.50	252.50	1.1	32,862	0.00%
2018/03/20	7	252.29	4.1	253.00	253.00	2.9	33,090	0.01%
2018/03/19	6.1	251.80	4	255.00	255.00	2.1	33,013	0.01%
2018/03/16	16	250.66	2.1	254.97	255.00	13.9	32,954	0.04%
2018/03/15	0.1	255.00	3	256.17	255.00	-2.9	32,269	-0.01%
2018/03/14	3	256.33	6	256.08	257.00	-3	32,291	-0.01%
2018/03/13	2	256.25	20	257.70	259.00	-18	32,532	-0.06%
2018/03/12	0.5	253.50	10	254.05	254.00	-9.5	32,664	-0.03%
2018/03/09	3	249.83	11	250.18	250.50	-8	32,824	-0.02%
2018/03/08	2	251.50	6	251.33	249.50	-4	32,997	-0.01%
2018/03/07	2.1	247.73	0	0.00	247.00	2.1	33,036	0.01%
2018/03/06	2.5	248.40	5	248.10	250.00	-2.5	33,170	-0.01%
2018/03/05	1	241.50	3.2	241.37	241.50	-2.2	34,461	-0.01%
2018/03/02	7	239.29	1	239.50	240.00	6	34,446	0.02%
2018/03/01	3	243.67	0	0.00	243.00	3	34,659	0.01%
2018/02/27	1	248.00	3.3	248.81	246.00	-2.3	34,534	-0.01%
2018/02/26	4	246.25	2	246.25	246.50	2	34,040	0.01%
2018/02/23	3	243.50	19	243.29	245.00	-16	33,597	-0.05%
2018/02/22	5	241.30	55.4	240.51	239.50	-50.4	33,593	-0.15%
2018/02/21	9	243.28	6	243.67	242.50	3	33,281	0.01%
2018/02/12	16	236.16	7	236.07	236.50	9	32,361	0.03%
2018/02/09	35.5	230.74	11.1	231.13	232.50	24.4	32,079	0.08%
2018/02/08	8	238.94	4	239.75	238.50	4	31,259	0.01%
2018/02/07	27.1	242.83	18	240.44	240.00	9.1	31,221	0.03%
2018/02/06	37	239.62	10	237.75	239.00	27	30,169	0.09%
2018/02/05	16	251.66	5	253.10	253.00	11	28,665	0.04%
2018/02/02	1.1	255.82	1	260.00	259.50	0.1	28,141	0.00%
2018/02/01	1	259.98	6	259.50	259.50	-5	28,051	-0.02%
2018/01/31	1.2	255.00	4	254.88	255.00	-2.9	27,779	-0.01%
2018/01/30	9	254.11	1	253.00	253.00	8	27,379	0.03%
2018/01/29	3.1	256.41	2	258.25	258.50	1.1	27,115	0.00%
2018/01/26	4.2	254.80	6	254.75	255.00	-1.8	26,890	-0.01%
2018/01/25	4.1	258.85	1	262.50	258.00	3.1	26,495	0.01%
2018/01/24	9	259.55	7.2	259.47	258.00	1.9	26,090	0.01%
2018/01/23	9.1	263.90	9.3	264.95	266.00	-0.1	25,771	0.00%
2018/01/22	8.2	259.46	8.1	259.63	261.50	0.1	25,676	0.00%
2018/01/19	5.1	253.31	33.3	253.32	255.50	-28.2	25,252	-0.11%
2018/01/18	7.1	247.99	26	247.60	248.50	-18.9	24,628	-0.08%
2018/01/17	2	242.25	13	241.92	242.00	-11	24,080	-0.05%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	0.2	239.00	8.1	239.62	240.00	-7.9	23,596	-0.03%
2018/01/12	3	235.17	3	236.00	237.00	0	23,548	0.00%
2018/01/11	10.2	233.53	0	0.00	235.00	10.2	23,580	0.04%
2018/01/10	13	236.88	6.4	240.80	236.50	6.6	23,554	0.03%
2018/01/09	0.1	240.50	1	241.00	242.00	-0.9	23,454	0.00%
2018/01/08	0	0.00	9	241.83	242.00	-9	23,468	-0.04%
2018/01/05	0.1	239.00	5	239.80	240.00	-4.9	23,517	-0.02%
2018/01/04	0	0.00	7.1	239.07	239.50	-7.1	23,848	-0.03%
2018/01/03	4.6	236.61	14	236.57	237.00	-9.4	24,422	-0.04%
2018/01/02	2	232.24	9.1	232.28	232.50	-7	24,194	-0.03%